(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 | | 2006-11-03 | 00:00:00 | 13,72 | 13,75 | 13,45 | 13,51 | 1.625.400 | | 2006-11-06 | 00:00:00 | 13,54 | 13,80 | 13,54 | 13,76 | 1.599.200 | | 2006-11-07 | 00:00:00 | 13,82 | 13,90 | 13,57 | 13,79 | 2.783.800 | | 2006-11-08 | 00:00:00 | 13,85 | 13,85 | 13,67 | 13,75 | 1.034.100 | | 2006-11-09 | 00:00:00 | 13,80 | 13,86 | 13,63 | 13,64 | 939.700 | | 2006-11-10 | 00:00:00 | 13,74 | 13,80 | 13,65 | 13,78 | 2.378.600 | | 2006-11-13 | 00:00:00 | 13,78 | 13,84 | 13,71 | 13,78 | 2.401.900 | | 2006-11-14 | 00:00:00 | 13,79 | 13,83 | 13,62 | 13,75 | 1.633.900 | | 2006-11-15 | 00:00:00 | 13,77 | 13,87 | 13,74 | 13,80 | 2.901.100 | | 2006-11-16 | 00:00:00 | 13,89 | 14,05 | 13,84 | 13,90 | 1.764.300 | | 2006-11-17 | 00:00:00 | 13,90 | 13,90 | 13,61 | 13,63 | 1.162.600 | | 2006-11-20 | 00:00:00 | 13,70 | 14,17 | 13,61 | 14,15 | 3.578.600 | | 2006-11-21 | 00:00:00 | 14,22 | 14,42 | 14,12 | 14,30 | 3.302.100 | | 2006-11-22 | 00:00:00 | 14,36 | 14,44 | 14,31 | 14,38 | 1.524.200 | | 2006-11-24 | 00:00:00 | 14,43 | 14,43 | 14,22 | 14,29 | 575.000 | | 2006-11-27 | 00:00:00 | 14,20 | 14,30 | 13,76 | 13,79 | 3.196.800 | | 2006-11-28 | 00:00:00 | 13,95 | 13,99 | 13,48 | 13,57 | 3.684.400 | | 2006-11-29 | 00:00:00 | 13,60 | 13,88 | 13,57 | 13,61 | 1.732.200 | | 2006-11-30 | 00:00:00 | 13,69 | 13,86 | 13,51 | 13,79 | 1.755.000 | | 2006-12-01 | 00:00:00 | 13,85 | 13,96 | 13,50 | 13,60 | 2.173.900 | | 2006-12-04 | 00:00:00 | 13,70 | 14,10 | 13,62 | 14,01 | 1.798.200 | | 2006-12-05 | 00:00:00 | 14,10 | 14,16 | 13,92 | 13,98 | 2.094.000 | | 2006-12-06 | 00:00:00 | 14,00 | 14,21 | 13,85 | 14,14 | 1.403.400 | | 2006-12-07 | 00:00:00 | 14,15 | 14,34 | 13,96 | 14,03 | 1.446.000 | | 2006-12-08 | 00:00:00 | 14,02 | 14,30 | 13,95 | 14,12 | 1.180.400 | | 2006-12-11 | 00:00:00 | 14,06 | 14,17 | 13,98 | 14,04 | 1.612.000 | | 2006-12-12 | 00:00:00 | 13,99 | 14,17 | 13,99 | 14,11 | 3.226.600 | | 2006-12-13 | 00:00:00 | 13,53 | 14,97 | 13,40 | 14,49 | 11.714.800 | | 2006-12-14 | 00:00:00 | 14,50 | 15,21 | 14,43 | 15,05 | 4.529.900 | | 2006-12-15 | 00:00:00 | 15,10 | 15,24 | 14,78 | 14,89 | 3.550.100 | | 2006-12-18 | 00:00:00 | 14,87 | 15,20 | 14,58 | 14,59 | 2.185.400 | | 2006-12-19 | 00:00:00 | 14,50 | 14,55 | 14,07 | 14,27 | 3.234.500 | | 2006-12-20 | 00:00:00 | 14,34 | 14,59 | 14,22 | 14,30 | 1.763.000 | | 2006-12-21 | 00:00:00 | 14,30 | 14,40 | 14,13 | 14,28 | 1.981.900 | | 2006-12-22 | 00:00:00 | 14,28 | 14,33 | 14,16 | 14,20 | 1.448.300 | | 2006-12-26 | 00:00:00 | 14,15 | 14,49 | 14,15 | 14,46 | 1.048.800 | | 2006-12-27 | 00:00:00 | 14,45 | 14,69 | 14,34 | 14,40 | 1.297.900 | | 2006-12-28 | 00:00:00 | 14,36 | 14,67 | 14,33 | 14,38 | 1.092.900 | | 2006-12-29 | 00:00:00 | 14,38 | 14,69 | 14,38 | 14,53 | 2.303.700 | | 2007-01-03 | 00:00:00 | 14,55 | 15,16 | 14,53 | 14,78 | 4.715.700 | | 2007-01-04 | 00:00:00 | 14,80 | 15,55 | 14,69 | 15,42 | 4.020.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
