(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 15,14 | 15,22 | 14,72 | 15,14 | 2.816.600 | | 2006-07-14 | 00:00:00 | 15,11 | 15,14 | 14,64 | 14,76 | 1.719.700 | | 2006-07-17 | 00:00:00 | 14,72 | 14,97 | 14,53 | 14,58 | 1.833.600 | | 2006-07-18 | 00:00:00 | 14,53 | 14,78 | 14,14 | 14,36 | 2.242.100 | | 2006-07-19 | 00:00:00 | 12,28 | 13,37 | 12,20 | 12,52 | 14.937.400 | | 2006-07-20 | 00:00:00 | 12,96 | 13,13 | 12,56 | 12,61 | 4.623.800 | | 2006-07-21 | 00:00:00 | 12,52 | 12,53 | 11,84 | 11,98 | 3.168.600 | | 2006-07-24 | 00:00:00 | 11,98 | 12,54 | 11,98 | 12,09 | 2.849.700 | | 2006-07-25 | 00:00:00 | 12,01 | 12,26 | 12,01 | 12,19 | 2.582.500 | | 2006-07-26 | 00:00:00 | 12,17 | 12,82 | 12,17 | 12,75 | 2.681.200 | | 2006-07-27 | 00:00:00 | 12,68 | 12,95 | 12,01 | 12,04 | 2.374.300 | | 2006-07-28 | 00:00:00 | 12,11 | 12,46 | 12,00 | 12,41 | 1.445.000 | | 2006-07-31 | 00:00:00 | 12,30 | 12,58 | 12,10 | 12,23 | 2.393.000 | | 2006-08-01 | 00:00:00 | 12,15 | 12,34 | 11,89 | 12,10 | 2.167.900 | | 2006-08-02 | 00:00:00 | 11,97 | 12,22 | 11,81 | 12,16 | 2.561.700 | | 2006-08-03 | 00:00:00 | 12,05 | 12,37 | 11,99 | 12,18 | 1.263.400 | | 2006-08-04 | 00:00:00 | 12,29 | 12,57 | 12,14 | 12,22 | 2.091.800 | | 2006-08-07 | 00:00:00 | 13,08 | 13,50 | 12,53 | 12,77 | 6.630.400 | | 2006-08-08 | 00:00:00 | 12,88 | 12,98 | 12,44 | 12,49 | 1.695.000 | | 2006-08-09 | 00:00:00 | 12,59 | 12,80 | 12,35 | 12,65 | 1.397.400 | | 2006-08-10 | 00:00:00 | 13,37 | 14,09 | 13,25 | 13,89 | 4.853.800 | | 2006-08-11 | 00:00:00 | 14,10 | 14,50 | 13,95 | 14,23 | 5.181.100 | | 2006-08-14 | 00:00:00 | 14,25 | 14,39 | 13,84 | 13,94 | 2.066.200 | | 2006-08-15 | 00:00:00 | 14,14 | 14,25 | 13,82 | 14,07 | 2.027.300 | | 2006-08-16 | 00:00:00 | 14,19 | 14,62 | 14,11 | 14,60 | 3.119.900 | | 2006-08-17 | 00:00:00 | 14,55 | 15,17 | 14,55 | 14,83 | 2.726.500 | | 2006-08-18 | 00:00:00 | 14,89 | 14,91 | 14,59 | 14,78 | 1.454.100 | | 2006-08-21 | 00:00:00 | 14,68 | 14,84 | 14,54 | 14,62 | 1.687.900 | | 2006-08-22 | 00:00:00 | 14,54 | 14,84 | 14,52 | 14,64 | 831.500 | | 2006-08-23 | 00:00:00 | 14,60 | 14,89 | 14,43 | 14,45 | 737.200 | | 2006-08-24 | 00:00:00 | 14,51 | 14,60 | 14,24 | 14,46 | 854.700 | | 2006-08-25 | 00:00:00 | 14,33 | 14,35 | 13,87 | 14,10 | 2.377.800 | | 2006-08-28 | 00:00:00 | 14,06 | 14,35 | 13,96 | 14,33 | 1.225.000 | | 2006-08-29 | 00:00:00 | 14,53 | 14,85 | 14,24 | 14,75 | 2.108.500 | | 2006-08-30 | 00:00:00 | 13,59 | 13,79 | 13,17 | 13,68 | 7.857.800 | | 2006-08-31 | 00:00:00 | 13,56 | 13,76 | 13,40 | 13,65 | 2.454.000 | | 2006-09-01 | 00:00:00 | 13,60 | 13,75 | 13,49 | 13,66 | 1.268.900 | | 2006-09-05 | 00:00:00 | 13,62 | 13,76 | 13,60 | 13,70 | 1.161.900 | | 2006-09-06 | 00:00:00 | 13,52 | 13,69 | 13,43 | 13,63 | 2.075.200 | | 2006-09-07 | 00:00:00 | 13,56 | 13,61 | 13,38 | 13,46 | 2.018.800 | | 2006-09-08 | 00:00:00 | 13,44 | 13,56 | 13,40 | 13,48 | 1.700.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
