(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 22,50 | 22,88 | 22,29 | 22,39 | 968.900 | | 2006-05-17 | 00:00:00 | 22,23 | 22,62 | 21,95 | 22,31 | 901.300 | | 2006-05-18 | 00:00:00 | 22,31 | 22,46 | 21,88 | 22,00 | 1.259.400 | | 2006-05-19 | 00:00:00 | 22,03 | 22,52 | 21,80 | 22,24 | 1.225.600 | | 2006-05-22 | 00:00:00 | 22,18 | 22,73 | 22,16 | 22,50 | 1.346.700 | | 2006-05-23 | 00:00:00 | 22,75 | 23,67 | 22,49 | 22,55 | 1.893.100 | | 2006-05-24 | 00:00:00 | 22,60 | 23,55 | 22,44 | 23,21 | 1.654.700 | | 2006-05-25 | 00:00:00 | 23,28 | 23,58 | 22,78 | 23,11 | 887.200 | | 2006-05-26 | 00:00:00 | 23,15 | 23,46 | 22,79 | 23,05 | 855.000 | | 2006-05-30 | 00:00:00 | 22,95 | 22,95 | 22,26 | 22,38 | 1.466.700 | | 2006-05-31 | 00:00:00 | 19,41 | 20,00 | 17,73 | 17,92 | 25.192.200 | | 2006-06-01 | 00:00:00 | 18,05 | 18,08 | 16,96 | 17,39 | 11.206.000 | | 2006-06-02 | 00:00:00 | 17,40 | 18,14 | 17,16 | 17,63 | 7.766.400 | | 2006-06-05 | 00:00:00 | 17,63 | 17,81 | 17,35 | 17,42 | 3.041.900 | | 2006-06-06 | 00:00:00 | 17,56 | 17,56 | 17,01 | 17,09 | 3.422.100 | | 2006-06-07 | 00:00:00 | 17,15 | 17,56 | 17,01 | 17,13 | 3.540.900 | | 2006-06-08 | 00:00:00 | 17,06 | 17,41 | 16,94 | 17,15 | 3.998.000 | | 2006-06-09 | 00:00:00 | 17,15 | 17,46 | 17,13 | 17,30 | 2.877.400 | | 2006-06-12 | 00:00:00 | 17,28 | 17,35 | 16,49 | 16,58 | 3.366.100 | | 2006-06-13 | 00:00:00 | 16,66 | 16,79 | 16,35 | 16,39 | 2.266.900 | | 2006-06-14 | 00:00:00 | 16,41 | 16,73 | 16,16 | 16,29 | 2.857.000 | | 2006-06-15 | 00:00:00 | 16,38 | 16,58 | 16,35 | 16,54 | 2.524.200 | | 2006-06-16 | 00:00:00 | 16,42 | 16,63 | 16,21 | 16,49 | 1.836.400 | | 2006-06-19 | 00:00:00 | 16,48 | 16,61 | 15,84 | 16,02 | 2.674.700 | | 2006-06-20 | 00:00:00 | 15,98 | 16,35 | 15,85 | 16,23 | 3.554.300 | | 2006-06-21 | 00:00:00 | 16,35 | 16,45 | 16,17 | 16,41 | 5.769.800 | | 2006-06-22 | 00:00:00 | 16,46 | 16,53 | 16,23 | 16,40 | 2.039.300 | | 2006-06-23 | 00:00:00 | 16,36 | 16,46 | 16,13 | 16,29 | 2.543.300 | | 2006-06-26 | 00:00:00 | 16,34 | 16,59 | 16,26 | 16,55 | 2.143.000 | | 2006-06-27 | 00:00:00 | 16,51 | 16,53 | 16,00 | 16,12 | 2.431.600 | | 2006-06-28 | 00:00:00 | 16,10 | 16,21 | 15,95 | 16,14 | 1.774.000 | | 2006-06-29 | 00:00:00 | 16,24 | 16,80 | 16,12 | 16,78 | 3.479.400 | | 2006-06-30 | 00:00:00 | 16,80 | 17,06 | 16,68 | 16,86 | 3.667.600 | | 2006-07-03 | 00:00:00 | 16,88 | 16,94 | 16,59 | 16,81 | 758.300 | | 2006-07-05 | 00:00:00 | 16,76 | 16,77 | 16,13 | 16,21 | 3.060.700 | | 2006-07-06 | 00:00:00 | 16,23 | 16,52 | 16,15 | 16,36 | 2.107.600 | | 2006-07-07 | 00:00:00 | 16,33 | 16,34 | 15,69 | 15,87 | 3.378.100 | | 2006-07-10 | 00:00:00 | 16,02 | 16,04 | 15,50 | 15,58 | 2.924.700 | | 2006-07-11 | 00:00:00 | 15,70 | 15,70 | 15,26 | 15,51 | 2.954.400 | | 2006-07-12 | 00:00:00 | 15,55 | 15,60 | 15,11 | 15,14 | 3.051.600 | | 2006-07-13 | 00:00:00 | 15,14 | 15,22 | 14,72 | 15,14 | 2.816.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
