(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-05 | 00:00:00 | 15,53 | 15,83 | 15,10 | 15,27 | 3.972.800 | 2007-03-06 | 00:00:00 | 16,45 | 16,60 | 15,81 | 16,10 | 6.659.300 | 2007-03-07 | 00:00:00 | 16,04 | 16,35 | 16,03 | 16,29 | 3.053.300 | 2007-03-08 | 00:00:00 | 16,31 | 16,45 | 16,14 | 16,24 | 1.670.200 | 2007-03-09 | 00:00:00 | 16,25 | 16,39 | 16,12 | 16,27 | 1.371.400 | 2007-03-12 | 00:00:00 | 16,24 | 16,55 | 16,23 | 16,25 | 1.458.200 | 2007-03-13 | 00:00:00 | 16,21 | 16,43 | 15,86 | 15,88 | 1.709.500 | 2007-03-14 | 00:00:00 | 15,94 | 16,35 | 15,66 | 16,32 | 3.218.900 | 2007-03-15 | 00:00:00 | 16,31 | 16,36 | 16,17 | 16,26 | 1.996.800 | 2007-03-16 | 00:00:00 | 16,24 | 16,36 | 16,07 | 16,36 | 2.186.900 | 2007-03-19 | 00:00:00 | 16,36 | 16,48 | 16,19 | 16,22 | 1.981.200 | 2007-03-20 | 00:00:00 | 16,23 | 16,46 | 16,07 | 16,45 | 1.762.000 | 2007-03-21 | 00:00:00 | 16,41 | 16,75 | 16,36 | 16,67 | 2.146.700 | 2007-03-22 | 00:00:00 | 16,67 | 16,67 | 16,28 | 16,51 | 2.584.600 | 2007-03-23 | 00:00:00 | 16,51 | 16,88 | 16,50 | 16,85 | 1.620.100 | 2007-03-26 | 00:00:00 | 16,83 | 17,10 | 16,76 | 16,99 | 2.140.200 | 2007-03-27 | 00:00:00 | 16,87 | 17,21 | 16,83 | 17,18 | 2.616.400 | 2007-03-28 | 00:00:00 | 17,01 | 17,37 | 16,99 | 17,21 | 2.058.400 | 2007-03-29 | 00:00:00 | 17,10 | 17,25 | 16,52 | 16,71 | 2.885.600 | 2007-03-30 | 00:00:00 | 16,76 | 16,94 | 16,61 | 16,74 | 1.816.700 | 2007-04-02 | 00:00:00 | 16,73 | 17,05 | 16,72 | 16,87 | 1.716.700 | 2007-04-03 | 00:00:00 | 16,88 | 17,21 | 16,88 | 17,09 | 2.365.400 | 2007-04-04 | 00:00:00 | 17,18 | 17,40 | 17,11 | 17,16 | 2.042.900 | 2007-04-05 | 00:00:00 | 17,25 | 17,50 | 17,13 | 17,49 | 1.236.900 | 2007-04-09 | 00:00:00 | 17,50 | 17,54 | 17,19 | 17,37 | 1.454.000 | 2007-04-10 | 00:00:00 | 17,31 | 17,45 | 17,20 | 17,27 | 792.000 | 2007-04-11 | 00:00:00 | 17,29 | 17,29 | 17,06 | 17,13 | 1.125.100 | 2007-04-12 | 00:00:00 | 17,10 | 17,27 | 17,03 | 17,18 | 1.293.800 | 2007-04-13 | 00:00:00 | 17,18 | 17,38 | 17,14 | 17,35 | 1.397.700 | 2007-04-16 | 00:00:00 | 17,43 | 17,89 | 17,39 | 17,73 | 2.488.600 | 2007-04-17 | 00:00:00 | 17,73 | 17,82 | 17,50 | 17,63 | 1.157.200 | 2007-04-18 | 00:00:00 | 17,63 | 18,07 | 17,55 | 18,02 | 2.170.200 | 2007-04-19 | 00:00:00 | 18,02 | 18,36 | 17,88 | 18,28 | 2.902.900 | 2007-04-20 | 00:00:00 | 18,41 | 18,58 | 18,13 | 18,17 | 2.539.400 | 2007-04-23 | 00:00:00 | 18,20 | 18,91 | 18,08 | 18,85 | 3.259.900 | 2007-04-24 | 00:00:00 | 18,86 | 19,11 | 18,78 | 18,80 | 2.724.300 | 2007-04-25 | 00:00:00 | 18,88 | 19,21 | 18,85 | 19,02 | 2.846.200 | 2007-04-26 | 00:00:00 | 19,06 | 19,14 | 18,79 | 18,94 | 1.933.600 | 2007-04-27 | 00:00:00 | 18,84 | 18,99 | 18,64 | 18,73 | 1.855.700 | 2007-04-30 | 00:00:00 | 18,80 | 18,94 | 18,23 | 18,40 | 2.549.000 | 2007-05-01 | 00:00:00 | 18,41 | 18,57 | 18,10 | 18,38 | 1.868.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|