(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 14,80 | 15,55 | 14,69 | 15,42 | 4.020.800 | | 2007-01-05 | 00:00:00 | 15,37 | 15,61 | 15,15 | 15,29 | 3.123.500 | | 2007-01-08 | 00:00:00 | 15,19 | 15,29 | 14,91 | 14,97 | 2.661.300 | | 2007-01-09 | 00:00:00 | 14,92 | 15,04 | 14,66 | 14,72 | 2.971.400 | | 2007-01-10 | 00:00:00 | 14,68 | 15,10 | 14,60 | 15,02 | 2.830.400 | | 2007-01-11 | 00:00:00 | 15,01 | 15,10 | 14,78 | 14,95 | 1.919.500 | | 2007-01-12 | 00:00:00 | 14,85 | 15,14 | 14,78 | 15,10 | 1.570.300 | | 2007-01-16 | 00:00:00 | 15,09 | 15,18 | 14,93 | 15,05 | 1.820.800 | | 2007-01-17 | 00:00:00 | 14,96 | 15,09 | 14,75 | 14,94 | 2.320.900 | | 2007-01-18 | 00:00:00 | 14,94 | 15,02 | 14,70 | 15,00 | 2.838.200 | | 2007-01-19 | 00:00:00 | 14,98 | 15,95 | 14,92 | 15,93 | 8.148.100 | | 2007-01-22 | 00:00:00 | 15,76 | 16,09 | 15,53 | 15,55 | 4.007.100 | | 2007-01-23 | 00:00:00 | 15,51 | 16,01 | 15,47 | 15,70 | 3.222.400 | | 2007-01-24 | 00:00:00 | 15,84 | 16,00 | 15,66 | 15,81 | 2.324.200 | | 2007-01-25 | 00:00:00 | 15,76 | 15,97 | 15,60 | 15,69 | 1.956.100 | | 2007-01-26 | 00:00:00 | 15,72 | 16,42 | 15,72 | 16,32 | 3.464.700 | | 2007-01-29 | 00:00:00 | 16,39 | 16,65 | 15,91 | 16,13 | 4.058.900 | | 2007-01-30 | 00:00:00 | 16,07 | 16,31 | 16,02 | 16,20 | 2.532.600 | | 2007-01-31 | 00:00:00 | 16,21 | 16,28 | 16,02 | 16,14 | 1.908.900 | | 2007-02-01 | 00:00:00 | 16,19 | 16,64 | 16,19 | 16,44 | 2.469.600 | | 2007-02-02 | 00:00:00 | 16,44 | 16,88 | 16,40 | 16,65 | 2.509.300 | | 2007-02-05 | 00:00:00 | 16,55 | 16,70 | 16,44 | 16,48 | 1.380.400 | | 2007-02-06 | 00:00:00 | 16,60 | 16,60 | 16,19 | 16,40 | 2.675.500 | | 2007-02-07 | 00:00:00 | 16,33 | 16,80 | 16,21 | 16,78 | 2.480.900 | | 2007-02-08 | 00:00:00 | 16,74 | 17,13 | 16,65 | 17,10 | 2.055.100 | | 2007-02-09 | 00:00:00 | 17,11 | 17,15 | 16,65 | 16,80 | 1.856.700 | | 2007-02-12 | 00:00:00 | 16,85 | 16,85 | 16,40 | 16,61 | 1.584.100 | | 2007-02-13 | 00:00:00 | 16,66 | 16,71 | 16,48 | 16,65 | 2.300.200 | | 2007-02-14 | 00:00:00 | 16,71 | 17,07 | 16,63 | 16,99 | 1.377.000 | | 2007-02-15 | 00:00:00 | 16,99 | 17,33 | 16,93 | 17,26 | 1.440.900 | | 2007-02-16 | 00:00:00 | 17,25 | 17,33 | 17,04 | 17,30 | 1.252.400 | | 2007-02-20 | 00:00:00 | 17,21 | 17,34 | 17,07 | 17,10 | 1.195.300 | | 2007-02-21 | 00:00:00 | 17,20 | 17,22 | 17,05 | 17,16 | 1.869.700 | | 2007-02-22 | 00:00:00 | 17,14 | 17,18 | 16,80 | 17,01 | 2.042.100 | | 2007-02-23 | 00:00:00 | 17,07 | 17,59 | 16,98 | 17,47 | 2.692.900 | | 2007-02-26 | 00:00:00 | 17,45 | 17,50 | 16,87 | 17,00 | 2.322.900 | | 2007-02-27 | 00:00:00 | 16,77 | 16,77 | 15,94 | 16,19 | 3.408.700 | | 2007-02-28 | 00:00:00 | 16,19 | 16,57 | 16,16 | 16,42 | 3.240.300 | | 2007-03-01 | 00:00:00 | 16,28 | 16,51 | 15,89 | 16,17 | 2.579.000 | | 2007-03-02 | 00:00:00 | 16,17 | 16,17 | 15,54 | 15,55 | 2.569.100 | | 2007-03-05 | 00:00:00 | 15,53 | 15,83 | 15,10 | 15,27 | 3.972.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
