(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 17,20 | 17,29 | 16,89 | 17,00 | 716.200 | | 2007-08-24 | 00:00:00 | 16,94 | 17,49 | 16,90 | 17,46 | 1.121.900 | | 2007-08-27 | 00:00:00 | 17,37 | 17,70 | 17,37 | 17,55 | 801.900 | | 2007-08-28 | 00:00:00 | 17,44 | 17,53 | 16,76 | 16,81 | 1.319.600 | | 2007-08-29 | 00:00:00 | 16,94 | 17,61 | 16,91 | 17,59 | 1.121.600 | | 2007-08-30 | 00:00:00 | 17,45 | 17,96 | 17,43 | 17,78 | 1.140.900 | | 2007-08-31 | 00:00:00 | 17,96 | 18,33 | 17,88 | 18,30 | 1.238.600 | | 2007-09-04 | 00:00:00 | 18,39 | 18,65 | 18,31 | 18,40 | 1.231.700 | | 2007-09-05 | 00:00:00 | 18,43 | 18,70 | 18,38 | 18,56 | 2.142.000 | | 2007-09-06 | 00:00:00 | 19,88 | 20,23 | 19,52 | 19,99 | 5.475.600 | | 2007-09-07 | 00:00:00 | 19,67 | 20,18 | 19,63 | 20,04 | 2.516.400 | | 2007-09-10 | 00:00:00 | 20,13 | 20,63 | 19,80 | 20,46 | 2.169.600 | | 2007-09-11 | 00:00:00 | 20,41 | 20,98 | 20,41 | 20,56 | 2.343.900 | | 2007-09-12 | 00:00:00 | 20,58 | 20,65 | 20,31 | 20,43 | 1.641.700 | | 2007-09-13 | 00:00:00 | 20,43 | 20,54 | 20,05 | 20,34 | 1.818.500 | | 2007-09-14 | 00:00:00 | 20,29 | 20,45 | 20,10 | 20,41 | 992.500 | | 2007-09-17 | 00:00:00 | 20,42 | 20,58 | 20,17 | 20,36 | 1.283.300 | | 2007-09-18 | 00:00:00 | 20,48 | 20,60 | 20,13 | 20,49 | 1.794.800 | | 2007-09-19 | 00:00:00 | 20,50 | 20,71 | 20,41 | 20,60 | 1.739.900 | | 2007-09-20 | 00:00:00 | 20,51 | 21,00 | 20,48 | 20,98 | 1.370.600 | | 2007-09-21 | 00:00:00 | 21,00 | 21,00 | 20,66 | 20,73 | 1.112.800 | | 2007-09-24 | 00:00:00 | 20,51 | 20,60 | 18,88 | 19,38 | 3.310.300 | | 2007-09-25 | 00:00:00 | 19,26 | 19,33 | 18,74 | 19,03 | 3.682.600 | | 2007-09-26 | 00:00:00 | 19,30 | 19,87 | 19,14 | 19,73 | 1.814.300 | | 2007-09-27 | 00:00:00 | 19,62 | 19,98 | 19,46 | 19,49 | 1.947.800 | | 2007-09-28 | 00:00:00 | 19,55 | 19,85 | 19,42 | 19,61 | 1.760.000 | | 2007-10-01 | 00:00:00 | 19,67 | 20,43 | 19,60 | 20,34 | 1.563.600 | | 2007-10-02 | 00:00:00 | 20,41 | 20,45 | 19,78 | 19,97 | 1.249.400 | | 2007-10-03 | 00:00:00 | 19,87 | 20,33 | 19,82 | 20,33 | 1.748.300 | | 2007-10-04 | 00:00:00 | 20,36 | 20,71 | 20,29 | 20,65 | 1.668.900 | | 2007-10-05 | 00:00:00 | 20,61 | 20,61 | 19,90 | 19,94 | 2.461.800 | | 2007-10-08 | 00:00:00 | 19,81 | 19,92 | 19,25 | 19,38 | 2.378.800 | | 2007-10-09 | 00:00:00 | 19,36 | 19,49 | 18,89 | 19,14 | 2.402.600 | | 2007-10-10 | 00:00:00 | 19,24 | 19,39 | 18,86 | 19,20 | 2.466.500 | | 2007-10-11 | 00:00:00 | 19,36 | 19,39 | 18,95 | 19,07 | 2.200.200 | | 2007-10-12 | 00:00:00 | 19,06 | 19,40 | 19,06 | 19,35 | 1.270.400 | | 2007-10-15 | 00:00:00 | 19,39 | 20,18 | 19,36 | 19,82 | 4.416.800 | | 2007-10-16 | 00:00:00 | 19,37 | 19,52 | 18,86 | 19,02 | 2.814.300 | | 2007-10-17 | 00:00:00 | 19,10 | 19,45 | 18,90 | 19,39 | 2.138.300 | | 2007-10-18 | 00:00:00 | 19,29 | 19,70 | 19,27 | 19,56 | 1.384.700 | | 2007-10-19 | 00:00:00 | 19,56 | 19,65 | 19,03 | 19,03 | 1.332.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
