(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 13,44 | 13,56 | 13,40 | 13,48 | 1.700.100 | | 2006-09-11 | 00:00:00 | 13,40 | 13,92 | 13,40 | 13,90 | 1.881.800 | | 2006-09-12 | 00:00:00 | 13,84 | 14,33 | 13,80 | 14,15 | 2.780.500 | | 2006-09-13 | 00:00:00 | 14,05 | 14,36 | 13,94 | 14,21 | 1.324.000 | | 2006-09-14 | 00:00:00 | 14,15 | 14,29 | 14,01 | 14,29 | 585.500 | | 2006-09-15 | 00:00:00 | 14,35 | 14,45 | 14,17 | 14,42 | 1.454.500 | | 2006-09-18 | 00:00:00 | 14,40 | 14,65 | 14,40 | 14,49 | 1.295.400 | | 2006-09-19 | 00:00:00 | 14,51 | 14,61 | 14,17 | 14,33 | 1.212.500 | | 2006-09-20 | 00:00:00 | 14,45 | 14,50 | 14,31 | 14,45 | 1.092.600 | | 2006-09-21 | 00:00:00 | 14,55 | 14,73 | 14,43 | 14,60 | 1.470.400 | | 2006-09-22 | 00:00:00 | 14,63 | 14,85 | 14,44 | 14,69 | 1.492.200 | | 2006-09-25 | 00:00:00 | 14,69 | 14,69 | 14,15 | 14,20 | 2.581.700 | | 2006-09-26 | 00:00:00 | 14,33 | 14,76 | 14,20 | 14,61 | 2.311.900 | | 2006-09-27 | 00:00:00 | 14,81 | 15,31 | 14,63 | 15,24 | 3.072.200 | | 2006-09-28 | 00:00:00 | 15,25 | 15,59 | 15,25 | 15,53 | 2.246.700 | | 2006-09-29 | 00:00:00 | 15,60 | 15,70 | 14,97 | 15,01 | 2.274.800 | | 2006-10-02 | 00:00:00 | 14,97 | 15,24 | 14,79 | 14,98 | 1.512.500 | | 2006-10-03 | 00:00:00 | 14,99 | 15,26 | 14,69 | 15,09 | 1.974.100 | | 2006-10-04 | 00:00:00 | 15,02 | 15,24 | 14,92 | 15,21 | 1.101.800 | | 2006-10-05 | 00:00:00 | 15,13 | 15,20 | 14,90 | 15,05 | 1.459.400 | | 2006-10-06 | 00:00:00 | 15,06 | 15,20 | 14,90 | 15,01 | 1.474.300 | | 2006-10-09 | 00:00:00 | 14,92 | 14,96 | 14,65 | 14,92 | 1.691.100 | | 2006-10-10 | 00:00:00 | 14,85 | 15,03 | 14,72 | 14,92 | 842.300 | | 2006-10-11 | 00:00:00 | 14,97 | 15,36 | 14,88 | 15,20 | 1.882.300 | | 2006-10-12 | 00:00:00 | 15,19 | 15,62 | 15,13 | 15,59 | 1.854.400 | | 2006-10-13 | 00:00:00 | 15,61 | 15,61 | 15,31 | 15,58 | 998.100 | | 2006-10-16 | 00:00:00 | 15,53 | 15,80 | 15,47 | 15,50 | 1.726.100 | | 2006-10-17 | 00:00:00 | 15,50 | 15,53 | 15,07 | 15,11 | 2.236.500 | | 2006-10-18 | 00:00:00 | 15,08 | 15,28 | 14,90 | 14,99 | 1.820.900 | | 2006-10-19 | 00:00:00 | 14,92 | 15,01 | 14,82 | 14,84 | 1.391.100 | | 2006-10-20 | 00:00:00 | 14,87 | 14,93 | 14,80 | 14,82 | 1.272.800 | | 2006-10-23 | 00:00:00 | 14,76 | 14,81 | 14,65 | 14,77 | 1.447.300 | | 2006-10-24 | 00:00:00 | 14,65 | 14,77 | 14,43 | 14,75 | 1.775.000 | | 2006-10-25 | 00:00:00 | 14,75 | 14,82 | 14,18 | 14,50 | 2.520.600 | | 2006-10-26 | 00:00:00 | 14,59 | 14,59 | 14,04 | 14,37 | 2.523.500 | | 2006-10-27 | 00:00:00 | 14,30 | 14,39 | 14,01 | 14,09 | 1.649.000 | | 2006-10-30 | 00:00:00 | 14,12 | 14,29 | 13,90 | 14,19 | 1.487.600 | | 2006-10-31 | 00:00:00 | 14,29 | 14,43 | 14,10 | 14,31 | 1.759.700 | | 2006-11-01 | 00:00:00 | 14,27 | 14,32 | 13,76 | 13,82 | 1.916.300 | | 2006-11-02 | 00:00:00 | 13,75 | 13,84 | 13,65 | 13,78 | 1.153.400 | | 2006-11-03 | 00:00:00 | 13,72 | 13,75 | 13,45 | 13,51 | 1.625.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
