(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 18,41 | 18,57 | 18,10 | 18,38 | 1.868.700 | | 2007-05-02 | 00:00:00 | 18,32 | 18,65 | 18,26 | 18,62 | 1.053.200 | | 2007-05-03 | 00:00:00 | 18,79 | 18,95 | 18,60 | 18,89 | 1.347.100 | | 2007-05-04 | 00:00:00 | 18,85 | 18,92 | 18,53 | 18,57 | 1.234.200 | | 2007-05-07 | 00:00:00 | 18,52 | 18,64 | 18,36 | 18,38 | 1.811.200 | | 2007-05-08 | 00:00:00 | 18,28 | 18,34 | 18,04 | 18,10 | 2.379.500 | | 2007-05-09 | 00:00:00 | 18,04 | 18,17 | 17,79 | 18,14 | 2.001.200 | | 2007-05-10 | 00:00:00 | 18,11 | 18,12 | 17,57 | 17,63 | 2.538.500 | | 2007-05-11 | 00:00:00 | 17,89 | 18,06 | 17,64 | 18,04 | 2.316.900 | | 2007-05-14 | 00:00:00 | 18,08 | 18,20 | 17,95 | 18,07 | 2.005.700 | | 2007-05-15 | 00:00:00 | 18,04 | 18,24 | 17,59 | 17,67 | 1.517.100 | | 2007-05-16 | 00:00:00 | 17,69 | 17,87 | 17,57 | 17,83 | 1.256.300 | | 2007-05-17 | 00:00:00 | 17,75 | 18,00 | 17,59 | 17,69 | 750.000 | | 2007-05-18 | 00:00:00 | 17,79 | 18,13 | 17,59 | 18,12 | 1.834.700 | | 2007-05-21 | 00:00:00 | 18,05 | 18,35 | 18,02 | 18,18 | 1.789.200 | | 2007-05-22 | 00:00:00 | 18,09 | 18,35 | 18,09 | 18,24 | 1.000.600 | | 2007-05-23 | 00:00:00 | 18,25 | 18,60 | 18,09 | 18,14 | 2.253.200 | | 2007-05-24 | 00:00:00 | 18,10 | 18,14 | 17,13 | 17,21 | 3.701.700 | | 2007-05-25 | 00:00:00 | 17,33 | 17,55 | 17,20 | 17,45 | 1.988.100 | | 2007-05-29 | 00:00:00 | 17,38 | 17,72 | 17,38 | 17,63 | 2.426.000 | | 2007-05-30 | 00:00:00 | 17,53 | 17,78 | 17,44 | 17,69 | 1.776.200 | | 2007-05-31 | 00:00:00 | 17,74 | 17,93 | 16,35 | 16,75 | 6.985.300 | | 2007-06-01 | 00:00:00 | 16,80 | 16,99 | 16,41 | 16,78 | 4.208.600 | | 2007-06-04 | 00:00:00 | 16,75 | 17,25 | 16,64 | 17,01 | 3.404.200 | | 2007-06-05 | 00:00:00 | 16,91 | 17,21 | 16,90 | 17,10 | 2.702.700 | | 2007-06-06 | 00:00:00 | 17,10 | 17,65 | 17,06 | 17,29 | 4.150.800 | | 2007-06-07 | 00:00:00 | 17,58 | 18,24 | 17,24 | 17,32 | 6.958.500 | | 2007-06-08 | 00:00:00 | 17,33 | 18,26 | 17,30 | 18,24 | 3.910.800 | | 2007-06-11 | 00:00:00 | 18,16 | 18,21 | 17,89 | 17,94 | 1.827.300 | | 2007-06-12 | 00:00:00 | 17,91 | 18,23 | 17,78 | 17,98 | 2.049.500 | | 2007-06-13 | 00:00:00 | 18,00 | 18,48 | 17,98 | 18,45 | 2.151.300 | | 2007-06-14 | 00:00:00 | 18,42 | 18,94 | 18,42 | 18,80 | 2.941.800 | | 2007-06-15 | 00:00:00 | 18,86 | 18,93 | 18,61 | 18,77 | 1.836.000 | | 2007-06-18 | 00:00:00 | 18,75 | 19,09 | 18,71 | 19,02 | 2.411.700 | | 2007-06-19 | 00:00:00 | 18,88 | 18,92 | 18,60 | 18,75 | 2.086.700 | | 2007-06-20 | 00:00:00 | 18,88 | 19,20 | 18,75 | 18,76 | 2.387.400 | | 2007-06-21 | 00:00:00 | 18,85 | 19,14 | 18,71 | 19,14 | 1.757.400 | | 2007-06-22 | 00:00:00 | 18,71 | 18,76 | 18,38 | 18,54 | 3.534.300 | | 2007-06-25 | 00:00:00 | 18,86 | 18,92 | 18,46 | 18,55 | 2.200.200 | | 2007-06-26 | 00:00:00 | 18,55 | 18,62 | 18,14 | 18,19 | 1.793.600 | | 2007-06-27 | 00:00:00 | 18,30 | 18,44 | 18,09 | 18,42 | 2.241.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
