(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 | | 2007-10-19 | 00:00:00 | 19,56 | 19,65 | 19,03 | 19,03 | 1.332.000 | | 2007-10-22 | 00:00:00 | 18,90 | 19,13 | 18,37 | 19,00 | 2.227.900 | | 2007-10-23 | 00:00:00 | 19,12 | 19,28 | 18,64 | 19,07 | 1.562.200 | | 2007-10-24 | 00:00:00 | 18,99 | 19,06 | 18,58 | 18,94 | 1.512.600 | | 2007-10-25 | 00:00:00 | 18,90 | 18,94 | 17,99 | 18,14 | 2.044.600 | | 2007-10-26 | 00:00:00 | 18,30 | 18,81 | 17,93 | 18,63 | 1.503.700 | | 2007-10-29 | 00:00:00 | 18,65 | 19,18 | 18,41 | 19,06 | 2.543.700 | | 2007-10-30 | 00:00:00 | 18,90 | 19,17 | 18,80 | 18,80 | 1.070.000 | | 2007-10-31 | 00:00:00 | 18,85 | 18,86 | 18,29 | 18,70 | 1.643.800 | | 2007-11-01 | 00:00:00 | 18,54 | 18,63 | 17,84 | 17,89 | 2.347.700 | | 2007-11-02 | 00:00:00 | 17,90 | 18,67 | 17,84 | 18,60 | 1.911.000 | | 2007-11-05 | 00:00:00 | 18,39 | 18,78 | 18,31 | 18,56 | 1.188.800 | | 2007-11-06 | 00:00:00 | 18,53 | 18,64 | 18,10 | 18,19 | 2.318.500 | | 2007-11-07 | 00:00:00 | 18,04 | 18,17 | 17,83 | 17,91 | 1.238.300 | | 2007-11-08 | 00:00:00 | 18,07 | 18,07 | 17,06 | 17,30 | 2.759.200 | | 2007-11-09 | 00:00:00 | 17,12 | 17,66 | 17,07 | 17,34 | 1.565.200 | | 2007-11-12 | 00:00:00 | 17,29 | 17,51 | 16,98 | 17,02 | 1.535.000 | | 2007-11-13 | 00:00:00 | 17,01 | 17,49 | 16,93 | 17,37 | 1.468.200 | | 2007-11-14 | 00:00:00 | 17,43 | 17,48 | 16,83 | 16,97 | 1.484.600 | | 2007-11-15 | 00:00:00 | 16,98 | 17,21 | 16,38 | 16,53 | 2.995.200 | | 2007-11-16 | 00:00:00 | 16,55 | 16,70 | 16,09 | 16,36 | 2.418.000 | | 2007-11-19 | 00:00:00 | 16,21 | 16,31 | 15,83 | 15,90 | 2.067.000 | | 2007-11-20 | 00:00:00 | 15,98 | 16,09 | 15,77 | 15,82 | 2.560.800 | | 2007-11-21 | 00:00:00 | 15,77 | 15,89 | 15,50 | 15,62 | 1.419.400 | | 2007-11-23 | 00:00:00 | 15,69 | 15,95 | 15,56 | 15,81 | 482.500 | | 2007-11-26 | 00:00:00 | 15,85 | 16,13 | 15,65 | 15,69 | 1.371.400 | | 2007-11-27 | 00:00:00 | 15,73 | 15,85 | 15,19 | 15,39 | 2.908.200 | | 2007-11-28 | 00:00:00 | 15,37 | 16,25 | 15,37 | 16,15 | 2.653.500 | | 2007-11-29 | 00:00:00 | 16,10 | 16,30 | 16,00 | 16,09 | 1.451.500 | | 2007-11-30 | 00:00:00 | 16,22 | 16,75 | 16,16 | 16,56 | 2.812.200 | | 2007-12-03 | 00:00:00 | 16,50 | 16,66 | 16,24 | 16,26 | 1.266.900 | | 2007-12-04 | 00:00:00 | 16,09 | 16,34 | 16,01 | 16,10 | 1.306.500 | | 2007-12-05 | 00:00:00 | 16,51 | 17,14 | 16,36 | 17,07 | 1.806.300 | | 2007-12-06 | 00:00:00 | 17,06 | 17,51 | 17,02 | 17,49 | 2.058.200 | | 2007-12-07 | 00:00:00 | 17,55 | 17,80 | 17,27 | 17,67 | 1.603.200 | | 2007-12-10 | 00:00:00 | 17,76 | 17,85 | 17,11 | 17,20 | 1.823.000 | | 2007-12-11 | 00:00:00 | 17,20 | 17,38 | 16,54 | 16,54 | 2.168.800 | | 2007-12-12 | 00:00:00 | 16,91 | 17,20 | 16,60 | 16,74 | 3.856.800 | | 2007-12-13 | 00:00:00 | 18,03 | 19,09 | 17,69 | 18,89 | 6.713.900 | | 2007-12-14 | 00:00:00 | 18,85 | 19,10 | 18,26 | 18,30 | 2.081.400 | | 2007-12-17 | 00:00:00 | 18,25 | 18,38 | 17,71 | 17,76 | 1.565.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
