(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 14,03 | 14,10 | 13,74 | 13,79 | 851.100 | | 2008-02-15 | 00:00:00 | 13,71 | 13,88 | 13,63 | 13,68 | 1.425.500 | | 2008-02-19 | 00:00:00 | 13,85 | 13,85 | 13,52 | 13,58 | 1.162.400 | | 2008-02-20 | 00:00:00 | 13,47 | 13,85 | 13,42 | 13,70 | 1.270.600 | | 2008-02-21 | 00:00:00 | 13,63 | 13,98 | 13,28 | 13,32 | 1.165.500 | | 2008-02-22 | 00:00:00 | 13,33 | 13,59 | 13,22 | 13,56 | 1.282.400 | | 2008-02-25 | 00:00:00 | 13,44 | 14,35 | 13,44 | 14,17 | 2.540.500 | | 2008-02-26 | 00:00:00 | 14,01 | 14,27 | 13,88 | 14,07 | 1.598.500 | | 2008-02-27 | 00:00:00 | 13,93 | 14,27 | 13,93 | 14,20 | 2.334.400 | | 2008-02-28 | 00:00:00 | 14,00 | 14,20 | 13,68 | 13,81 | 1.752.700 | | 2008-02-29 | 00:00:00 | 13,75 | 13,88 | 13,53 | 13,67 | 1.911.100 | | 2008-03-03 | 00:00:00 | 13,61 | 13,62 | 13,28 | 13,46 | 2.073.600 | | 2008-03-04 | 00:00:00 | 13,45 | 13,62 | 13,29 | 13,50 | 2.431.500 | | 2008-03-05 | 00:00:00 | 13,64 | 14,00 | 13,61 | 13,72 | 3.997.400 | | 2008-03-06 | 00:00:00 | 14,39 | 14,60 | 13,91 | 14,12 | 5.002.400 | | 2008-03-07 | 00:00:00 | 13,91 | 14,20 | 13,56 | 13,80 | 3.588.500 | | 2008-03-10 | 00:00:00 | 13,85 | 13,87 | 12,94 | 13,04 | 4.083.400 | | 2008-03-11 | 00:00:00 | 13,29 | 13,44 | 12,42 | 12,93 | 3.747.700 | | 2008-03-12 | 00:00:00 | 12,86 | 13,20 | 12,67 | 12,96 | 3.507.600 | | 2008-03-13 | 00:00:00 | 12,74 | 13,20 | 12,56 | 13,06 | 2.516.000 | | 2008-03-14 | 00:00:00 | 13,29 | 13,29 | 12,12 | 12,23 | 5.497.700 | | 2008-03-17 | 00:00:00 | 11,98 | 12,05 | 11,59 | 11,76 | 3.161.200 | | 2008-03-18 | 00:00:00 | 11,86 | 12,37 | 11,86 | 12,36 | 2.709.400 | | 2008-03-19 | 00:00:00 | 12,22 | 12,50 | 11,83 | 11,83 | 1.882.500 | | 2008-03-20 | 00:00:00 | 11,88 | 12,22 | 11,83 | 12,19 | 1.987.300 | | 2008-03-24 | 00:00:00 | 12,23 | 12,72 | 12,15 | 12,49 | 2.414.500 | | 2008-03-25 | 00:00:00 | 12,46 | 12,67 | 12,36 | 12,58 | 1.118.800 | | 2008-03-26 | 00:00:00 | 12,58 | 12,58 | 12,24 | 12,32 | 1.264.000 | | 2008-03-27 | 00:00:00 | 12,30 | 12,57 | 12,25 | 12,26 | 1.676.100 | | 2008-03-28 | 00:00:00 | 12,30 | 12,40 | 11,89 | 11,96 | 1.733.300 | | 2008-03-31 | 00:00:00 | 12,01 | 12,19 | 11,86 | 12,08 | 1.892.100 | | 2008-04-01 | 00:00:00 | 12,31 | 12,43 | 12,16 | 12,42 | 1.644.100 | | 2008-04-02 | 00:00:00 | 12,38 | 12,86 | 12,34 | 12,62 | 2.303.700 | | 2008-04-03 | 00:00:00 | 12,48 | 12,76 | 12,36 | 12,66 | 1.862.300 | | 2008-04-04 | 00:00:00 | 12,69 | 12,69 | 12,30 | 12,56 | 1.985.700 | | 2008-04-07 | 00:00:00 | 12,68 | 12,74 | 12,26 | 12,35 | 2.715.500 | | 2008-04-08 | 00:00:00 | 12,25 | 12,53 | 11,99 | 12,50 | 3.247.300 | | 2008-04-09 | 00:00:00 | 12,70 | 13,00 | 12,50 | 12,96 | 3.778.600 | | 2008-04-10 | 00:00:00 | 13,50 | 13,50 | 12,85 | 12,98 | 3.957.200 | | 2008-04-11 | 00:00:00 | 12,81 | 12,94 | 12,46 | 12,50 | 3.051.100 | | 2008-04-14 | 00:00:00 | 12,45 | 12,60 | 12,36 | 12,42 | 2.304.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
