(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 18,30 | 18,44 | 18,09 | 18,42 | 2.241.600 | | 2007-06-28 | 00:00:00 | 18,41 | 18,93 | 18,29 | 18,76 | 2.592.000 | | 2007-06-29 | 00:00:00 | 18,71 | 18,93 | 18,30 | 18,33 | 13.350.900 | | 2007-07-02 | 00:00:00 | 18,34 | 18,49 | 18,23 | 18,44 | 2.216.700 | | 2007-07-03 | 00:00:00 | 18,41 | 18,74 | 18,28 | 18,69 | 861.500 | | 2007-07-05 | 00:00:00 | 18,58 | 18,66 | 18,37 | 18,50 | 1.036.500 | | 2007-07-06 | 00:00:00 | 18,45 | 18,97 | 18,41 | 18,82 | 1.468.700 | | 2007-07-09 | 00:00:00 | 18,84 | 19,16 | 18,75 | 19,09 | 2.872.600 | | 2007-07-10 | 00:00:00 | 18,99 | 18,99 | 18,61 | 18,76 | 1.715.800 | | 2007-07-11 | 00:00:00 | 18,75 | 19,18 | 18,69 | 19,13 | 2.298.800 | | 2007-07-12 | 00:00:00 | 19,22 | 19,96 | 19,22 | 19,92 | 2.761.900 | | 2007-07-13 | 00:00:00 | 19,90 | 20,26 | 19,89 | 19,98 | 2.357.900 | | 2007-07-16 | 00:00:00 | 19,96 | 20,48 | 19,93 | 20,15 | 2.381.400 | | 2007-07-17 | 00:00:00 | 20,24 | 20,55 | 20,04 | 20,30 | 1.292.200 | | 2007-07-18 | 00:00:00 | 20,20 | 20,37 | 19,84 | 20,37 | 2.051.800 | | 2007-07-19 | 00:00:00 | 20,40 | 20,58 | 20,27 | 20,43 | 1.447.700 | | 2007-07-20 | 00:00:00 | 20,37 | 20,70 | 20,30 | 20,66 | 1.816.400 | | 2007-07-23 | 00:00:00 | 20,67 | 21,06 | 20,66 | 20,70 | 1.719.100 | | 2007-07-24 | 00:00:00 | 20,68 | 20,74 | 20,34 | 20,50 | 1.825.300 | | 2007-07-25 | 00:00:00 | 20,57 | 20,62 | 19,79 | 19,85 | 2.036.300 | | 2007-07-26 | 00:00:00 | 19,73 | 19,75 | 18,81 | 19,47 | 2.714.000 | | 2007-07-27 | 00:00:00 | 19,41 | 19,65 | 19,00 | 19,07 | 2.079.900 | | 2007-07-30 | 00:00:00 | 19,04 | 19,45 | 18,72 | 19,24 | 2.026.100 | | 2007-07-31 | 00:00:00 | 19,37 | 19,42 | 18,69 | 18,69 | 1.775.100 | | 2007-08-01 | 00:00:00 | 18,74 | 19,39 | 18,27 | 19,28 | 2.499.400 | | 2007-08-02 | 00:00:00 | 19,33 | 19,71 | 18,97 | 19,08 | 2.503.400 | | 2007-08-03 | 00:00:00 | 19,11 | 19,11 | 18,40 | 18,55 | 2.291.700 | | 2007-08-06 | 00:00:00 | 18,63 | 18,63 | 17,15 | 17,31 | 4.082.600 | | 2007-08-07 | 00:00:00 | 17,27 | 17,35 | 16,32 | 16,70 | 4.529.200 | | 2007-08-08 | 00:00:00 | 16,71 | 17,09 | 15,87 | 16,35 | 3.502.400 | | 2007-08-09 | 00:00:00 | 15,94 | 16,03 | 14,85 | 15,48 | 4.111.000 | | 2007-08-10 | 00:00:00 | 15,76 | 16,85 | 15,20 | 16,46 | 3.443.300 | | 2007-08-13 | 00:00:00 | 16,65 | 18,00 | 16,57 | 17,11 | 3.350.300 | | 2007-08-14 | 00:00:00 | 17,11 | 17,32 | 16,76 | 16,92 | 1.102.900 | | 2007-08-15 | 00:00:00 | 16,85 | 17,04 | 16,39 | 16,39 | 1.293.800 | | 2007-08-16 | 00:00:00 | 16,23 | 16,45 | 15,66 | 16,12 | 1.619.900 | | 2007-08-17 | 00:00:00 | 16,51 | 17,18 | 16,41 | 16,63 | 1.593.200 | | 2007-08-20 | 00:00:00 | 16,69 | 16,95 | 16,43 | 16,62 | 878.100 | | 2007-08-21 | 00:00:00 | 16,50 | 17,00 | 16,49 | 16,73 | 1.120.900 | | 2007-08-22 | 00:00:00 | 16,90 | 17,24 | 16,86 | 17,14 | 768.900 | | 2007-08-23 | 00:00:00 | 17,20 | 17,29 | 16,89 | 17,00 | 716.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
