(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 | | 2007-12-17 | 00:00:00 | 18,25 | 18,38 | 17,71 | 17,76 | 1.565.300 | | 2007-12-18 | 00:00:00 | 17,95 | 17,98 | 17,47 | 17,72 | 1.933.700 | | 2007-12-19 | 00:00:00 | 16,80 | 16,85 | 15,39 | 15,43 | 14.157.600 | | 2007-12-20 | 00:00:00 | 15,31 | 15,34 | 14,89 | 15,22 | 16.446.700 | | 2007-12-21 | 00:00:00 | 15,56 | 16,00 | 15,30 | 15,91 | 13.300.700 | | 2007-12-24 | 00:00:00 | 16,20 | 16,44 | 16,06 | 16,14 | 2.783.700 | | 2007-12-26 | 00:00:00 | 16,14 | 16,21 | 15,92 | 15,96 | 1.706.500 | | 2007-12-27 | 00:00:00 | 16,06 | 16,20 | 15,81 | 15,86 | 2.406.300 | | 2007-12-28 | 00:00:00 | 15,95 | 15,98 | 15,53 | 15,65 | 2.403.900 | | 2007-12-31 | 00:00:00 | 15,63 | 15,81 | 15,40 | 15,55 | 2.620.300 | | 2008-01-02 | 00:00:00 | 15,55 | 15,70 | 14,91 | 15,13 | 2.708.300 | | 2008-01-03 | 00:00:00 | 15,13 | 15,50 | 15,05 | 15,17 | 3.224.300 | | 2008-01-04 | 00:00:00 | 14,94 | 14,94 | 14,31 | 14,44 | 3.693.600 | | 2008-01-07 | 00:00:00 | 14,54 | 14,64 | 13,85 | 13,95 | 2.876.800 | | 2008-01-08 | 00:00:00 | 14,02 | 14,25 | 13,40 | 13,43 | 3.511.400 | | 2008-01-09 | 00:00:00 | 13,43 | 13,46 | 12,65 | 13,11 | 3.497.000 | | 2008-01-10 | 00:00:00 | 12,97 | 13,50 | 12,75 | 13,31 | 2.564.100 | | 2008-01-11 | 00:00:00 | 13,12 | 13,20 | 12,85 | 12,89 | 2.485.000 | | 2008-01-14 | 00:00:00 | 13,64 | 13,79 | 13,31 | 13,70 | 3.458.000 | | 2008-01-15 | 00:00:00 | 13,30 | 13,49 | 12,99 | 13,07 | 4.292.200 | | 2008-01-16 | 00:00:00 | 12,99 | 13,91 | 12,94 | 13,52 | 4.029.800 | | 2008-01-17 | 00:00:00 | 14,15 | 14,55 | 13,89 | 13,92 | 5.346.200 | | 2008-01-18 | 00:00:00 | 14,25 | 14,34 | 13,53 | 13,64 | 3.159.000 | | 2008-01-22 | 00:00:00 | 13,00 | 13,56 | 12,77 | 13,39 | 3.424.800 | | 2008-01-23 | 00:00:00 | 13,09 | 13,48 | 12,63 | 13,43 | 2.522.100 | | 2008-01-24 | 00:00:00 | 13,41 | 13,70 | 13,30 | 13,56 | 2.429.900 | | 2008-01-25 | 00:00:00 | 13,86 | 13,89 | 13,34 | 13,40 | 2.630.400 | | 2008-01-28 | 00:00:00 | 13,47 | 13,69 | 13,21 | 13,69 | 2.650.700 | | 2008-01-29 | 00:00:00 | 14,00 | 14,49 | 13,87 | 14,22 | 2.767.300 | | 2008-01-30 | 00:00:00 | 14,12 | 14,63 | 14,11 | 14,36 | 3.002.400 | | 2008-01-31 | 00:00:00 | 14,36 | 14,87 | 14,25 | 14,79 | 2.439.300 | | 2008-02-01 | 00:00:00 | 14,70 | 14,99 | 14,41 | 14,81 | 3.228.700 | | 2008-02-04 | 00:00:00 | 14,80 | 14,83 | 14,59 | 14,72 | 2.036.800 | | 2008-02-05 | 00:00:00 | 14,61 | 14,84 | 14,37 | 14,53 | 1.997.200 | | 2008-02-06 | 00:00:00 | 14,52 | 14,57 | 14,07 | 14,11 | 1.716.200 | | 2008-02-07 | 00:00:00 | 13,68 | 13,87 | 13,53 | 13,66 | 2.649.200 | | 2008-02-08 | 00:00:00 | 13,61 | 14,01 | 13,61 | 13,82 | 1.174.200 | | 2008-02-11 | 00:00:00 | 13,89 | 13,99 | 13,56 | 13,75 | 2.488.900 | | 2008-02-12 | 00:00:00 | 13,78 | 14,10 | 13,54 | 13,94 | 1.833.400 | | 2008-02-13 | 00:00:00 | 14,08 | 14,10 | 13,83 | 13,98 | 1.203.600 | | 2008-02-14 | 00:00:00 | 14,03 | 14,10 | 13,74 | 13,79 | 851.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
