(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 43,94 | 44,00 | 41,00 | 42,06 | 1.526.500 | | 2000-08-22 | 00:00:00 | 42,50 | 42,56 | 38,94 | 39,19 | 2.432.800 | | 2000-08-23 | 00:00:00 | 38,25 | 38,75 | 36,00 | 37,13 | 2.437.800 | | 2000-08-24 | 00:00:00 | 38,31 | 39,84 | 37,19 | 38,13 | 2.011.100 | | 2000-08-25 | 00:00:00 | 38,44 | 39,06 | 37,25 | 37,50 | 1.055.600 | | 2000-08-28 | 00:00:00 | 260,75 | 262,50 | 249,38 | 252,44 | 15.939 | | 2000-08-29 | 00:00:00 | 248,06 | 282,19 | 240,63 | 277,81 | 54.274 | | 2000-08-30 | 00:00:00 | 40,50 | 42,13 | 39,75 | 41,81 | 2.797.400 | | 2000-08-31 | 00:00:00 | 42,31 | 42,94 | 40,25 | 40,94 | 2.143.400 | | 2000-09-01 | 00:00:00 | 41,50 | 41,63 | 38,88 | 40,00 | 1.801.900 | | 2000-09-05 | 00:00:00 | 39,00 | 39,38 | 37,50 | 37,69 | 1.373.700 | | 2000-09-06 | 00:00:00 | 37,94 | 38,25 | 35,50 | 36,06 | 1.722.500 | | 2000-09-07 | 00:00:00 | 36,88 | 38,75 | 36,50 | 38,25 | 1.419.600 | | 2000-09-08 | 00:00:00 | 37,42 | 37,56 | 35,56 | 35,63 | 1.749.500 | | 2000-09-11 | 00:00:00 | 35,13 | 35,75 | 31,31 | 33,06 | 3.098.200 | | 2000-09-12 | 00:00:00 | 34,19 | 36,25 | 33,44 | 34,06 | 2.498.800 | | 2000-09-13 | 00:00:00 | 33,44 | 35,13 | 33,44 | 35,06 | 1.840.700 | | 2000-09-14 | 00:00:00 | 36,25 | 37,06 | 34,63 | 34,94 | 1.356.300 | | 2000-09-15 | 00:00:00 | 35,63 | 35,88 | 34,31 | 35,69 | 2.316.400 | | 2000-09-18 | 00:00:00 | 35,19 | 35,81 | 33,39 | 33,81 | 1.257.600 | | 2000-09-19 | 00:00:00 | 34,80 | 35,50 | 33,88 | 34,88 | 1.169.900 | | 2000-09-20 | 00:00:00 | 32,25 | 34,00 | 31,13 | 32,44 | 3.077.100 | | 2000-09-21 | 00:00:00 | 32,13 | 34,19 | 32,00 | 32,88 | 1.911.800 | | 2000-09-22 | 00:00:00 | 31,25 | 33,44 | 30,56 | 32,50 | 2.354.400 | | 2000-09-25 | 00:00:00 | 33,63 | 33,69 | 31,31 | 31,56 | 1.925.300 | | 2000-09-26 | 00:00:00 | 31,06 | 31,81 | 28,00 | 29,00 | 3.578.700 | | 2000-09-27 | 00:00:00 | 28,50 | 29,31 | 25,19 | 25,50 | 3.464.600 | | 2000-09-28 | 00:00:00 | 25,56 | 27,94 | 25,38 | 27,81 | 2.720.600 | | 2000-09-29 | 00:00:00 | 27,22 | 27,63 | 26,00 | 26,89 | 1.183.600 | | 2000-10-02 | 00:00:00 | 26,81 | 28,75 | 26,30 | 27,19 | 2.498.100 | | 2000-10-03 | 00:00:00 | 27,81 | 30,44 | 27,81 | 28,88 | 1.777.800 | | 2000-10-04 | 00:00:00 | 27,38 | 29,06 | 26,50 | 28,75 | 2.556.000 | | 2000-10-05 | 00:00:00 | 28,25 | 29,75 | 27,69 | 28,69 | 1.432.700 | | 2000-10-06 | 00:00:00 | 28,94 | 29,00 | 25,06 | 25,19 | 2.533.900 | | 2000-10-09 | 00:00:00 | 25,69 | 27,88 | 25,44 | 27,00 | 1.451.100 | | 2000-10-10 | 00:00:00 | 27,22 | 28,50 | 26,75 | 27,38 | 1.931.700 | | 2000-10-11 | 00:00:00 | 26,75 | 27,31 | 25,81 | 26,19 | 2.099.300 | | 2000-10-12 | 00:00:00 | 26,88 | 27,13 | 25,00 | 25,06 | 1.320.200 | | 2000-10-13 | 00:00:00 | 25,44 | 27,25 | 24,25 | 27,00 | 1.544.100 | | 2000-10-16 | 00:00:00 | 26,88 | 27,25 | 26,06 | 26,63 | 818.200 | | 2000-10-17 | 00:00:00 | 27,63 | 28,13 | 25,88 | 26,75 | 834.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
