(Login BolsaPT & Canal Forex) |
|
 ADC Telecommunica - [Ticker: ADCT] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADCT de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 25,35 | 25,55 | 25,07 | 25,55 | 843.600 | | 2006-03-21 | 00:00:00 | 25,50 | 25,81 | 24,85 | 25,02 | 895.900 | | 2006-03-22 | 00:00:00 | 24,92 | 25,93 | 24,92 | 25,87 | 1.393.400 | | 2006-03-23 | 00:00:00 | 25,81 | 26,05 | 25,66 | 25,93 | 1.085.600 | | 2006-03-24 | 00:00:00 | 25,92 | 26,50 | 25,67 | 26,21 | 1.446.400 | | 2006-03-27 | 00:00:00 | 26,26 | 26,52 | 26,01 | 26,36 | 2.034.700 | | 2006-03-28 | 00:00:00 | 26,28 | 26,76 | 26,28 | 26,40 | 2.529.700 | | 2006-03-29 | 00:00:00 | 26,41 | 26,59 | 26,05 | 26,35 | 695.900 | | 2006-03-30 | 00:00:00 | 26,29 | 26,72 | 25,96 | 26,13 | 984.000 | | 2006-03-31 | 00:00:00 | 26,09 | 26,22 | 25,43 | 25,59 | 1.138.000 | | 2006-04-03 | 00:00:00 | 25,30 | 25,86 | 24,97 | 25,11 | 1.633.100 | | 2006-04-04 | 00:00:00 | 25,01 | 25,09 | 24,25 | 24,52 | 1.928.700 | | 2006-04-05 | 00:00:00 | 24,54 | 25,05 | 24,54 | 24,77 | 1.199.900 | | 2006-04-06 | 00:00:00 | 24,78 | 25,31 | 24,71 | 25,31 | 929.000 | | 2006-04-07 | 00:00:00 | 25,25 | 25,83 | 25,06 | 25,33 | 935.700 | | 2006-04-10 | 00:00:00 | 25,48 | 25,48 | 24,84 | 25,00 | 934.100 | | 2006-04-11 | 00:00:00 | 25,00 | 25,15 | 24,07 | 24,27 | 957.900 | | 2006-04-12 | 00:00:00 | 24,23 | 24,48 | 23,56 | 23,64 | 2.155.000 | | 2006-04-13 | 00:00:00 | 23,61 | 23,75 | 23,19 | 23,45 | 1.650.400 | | 2006-04-17 | 00:00:00 | 23,48 | 23,50 | 22,90 | 23,09 | 1.421.200 | | 2006-04-18 | 00:00:00 | 23,00 | 23,63 | 22,94 | 23,47 | 1.723.300 | | 2006-04-19 | 00:00:00 | 23,47 | 23,64 | 23,09 | 23,37 | 926.900 | | 2006-04-20 | 00:00:00 | 23,36 | 23,43 | 22,69 | 22,91 | 1.907.000 | | 2006-04-21 | 00:00:00 | 23,00 | 23,17 | 22,74 | 22,80 | 1.112.800 | | 2006-04-24 | 00:00:00 | 22,66 | 22,70 | 22,30 | 22,63 | 1.343.900 | | 2006-04-25 | 00:00:00 | 22,74 | 23,18 | 22,61 | 22,96 | 1.416.300 | | 2006-04-26 | 00:00:00 | 23,00 | 23,75 | 22,77 | 23,31 | 2.242.100 | | 2006-04-27 | 00:00:00 | 23,21 | 23,77 | 23,03 | 23,24 | 690.500 | | 2006-04-28 | 00:00:00 | 23,12 | 23,36 | 22,39 | 22,39 | 1.949.400 | | 2006-05-01 | 00:00:00 | 22,37 | 22,54 | 21,70 | 21,87 | 1.956.800 | | 2006-05-02 | 00:00:00 | 22,00 | 22,42 | 21,67 | 21,91 | 2.144.900 | | 2006-05-03 | 00:00:00 | 22,01 | 22,50 | 21,83 | 22,16 | 1.461.500 | | 2006-05-04 | 00:00:00 | 22,23 | 22,38 | 21,96 | 22,36 | 866.100 | | 2006-05-05 | 00:00:00 | 22,56 | 22,76 | 22,20 | 22,33 | 1.147.400 | | 2006-05-08 | 00:00:00 | 22,35 | 22,39 | 21,91 | 22,02 | 950.600 | | 2006-05-09 | 00:00:00 | 21,93 | 22,00 | 21,31 | 21,54 | 1.771.300 | | 2006-05-10 | 00:00:00 | 21,40 | 22,05 | 21,40 | 21,95 | 1.168.200 | | 2006-05-11 | 00:00:00 | 22,49 | 23,50 | 22,44 | 23,19 | 4.699.500 | | 2006-05-12 | 00:00:00 | 23,05 | 23,20 | 22,37 | 22,58 | 1.695.600 | | 2006-05-15 | 00:00:00 | 22,58 | 22,73 | 22,25 | 22,48 | 874.200 | | 2006-05-16 | 00:00:00 | 22,50 | 22,88 | 22,29 | 22,39 | 968.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
