(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 12,45 | 12,60 | 12,36 | 12,42 | 2.304.900 | | 2008-04-15 | 00:00:00 | 12,48 | 12,58 | 12,27 | 12,39 | 1.479.900 | | 2008-04-16 | 00:00:00 | 12,25 | 12,71 | 12,12 | 12,66 | 3.022.600 | | 2008-04-17 | 00:00:00 | 12,60 | 12,85 | 12,54 | 12,56 | 4.500.700 | | 2008-04-18 | 00:00:00 | 12,77 | 13,17 | 12,62 | 13,11 | 3.606.100 | | 2008-04-21 | 00:00:00 | 13,08 | 13,14 | 12,85 | 13,09 | 2.284.000 | | 2008-04-22 | 00:00:00 | 13,07 | 13,10 | 12,64 | 12,86 | 2.678.300 | | 2008-04-23 | 00:00:00 | 12,96 | 13,19 | 12,82 | 13,03 | 2.497.500 | | 2008-04-24 | 00:00:00 | 13,02 | 13,24 | 12,76 | 13,08 | 1.814.100 | | 2008-04-25 | 00:00:00 | 13,17 | 13,86 | 13,17 | 13,78 | 3.334.200 | | 2008-04-28 | 00:00:00 | 13,76 | 13,86 | 13,53 | 13,64 | 2.982.900 | | 2008-04-29 | 00:00:00 | 13,59 | 14,07 | 13,55 | 14,01 | 2.987.800 | | 2008-04-30 | 00:00:00 | 14,04 | 14,43 | 14,00 | 14,02 | 4.183.300 | | 2008-05-01 | 00:00:00 | 14,00 | 14,17 | 13,95 | 14,14 | 3.966.300 | | 2008-05-02 | 00:00:00 | 14,23 | 14,36 | 14,05 | 14,36 | 3.741.100 | | 2008-05-05 | 00:00:00 | 14,30 | 14,36 | 14,10 | 14,33 | 2.779.700 | | 2008-05-06 | 00:00:00 | 14,28 | 14,96 | 14,20 | 14,78 | 4.546.700 | | 2008-05-07 | 00:00:00 | 14,81 | 15,09 | 14,65 | 14,86 | 4.081.300 | | 2008-05-08 | 00:00:00 | 14,89 | 15,13 | 14,75 | 15,00 | 4.800.000 | | 2008-05-09 | 00:00:00 | 14,98 | 15,17 | 14,85 | 14,93 | 2.530.300 | | 2008-05-12 | 00:00:00 | 15,10 | 15,25 | 14,99 | 15,13 | 2.617.900 | | 2008-05-13 | 00:00:00 | 15,14 | 15,33 | 14,98 | 15,29 | 2.676.600 | | 2008-05-14 | 00:00:00 | 15,78 | 15,86 | 15,25 | 15,26 | 3.810.600 | | 2008-05-15 | 00:00:00 | 15,28 | 15,48 | 15,13 | 15,37 | 3.357.800 | | 2008-05-16 | 00:00:00 | 15,39 | 15,45 | 15,19 | 15,34 | 1.830.300 | | 2008-05-19 | 00:00:00 | 15,35 | 15,57 | 15,09 | 15,32 | 1.710.500 | | 2008-05-20 | 00:00:00 | 15,40 | 15,40 | 14,64 | 14,83 | 3.652.100 | | 2008-05-21 | 00:00:00 | 14,81 | 15,02 | 14,66 | 14,76 | 3.204.600 | | 2008-05-22 | 00:00:00 | 14,75 | 15,05 | 14,53 | 15,01 | 2.554.800 | | 2008-05-23 | 00:00:00 | 15,03 | 15,37 | 14,94 | 15,01 | 2.586.200 | | 2008-05-27 | 00:00:00 | 15,17 | 15,40 | 14,89 | 15,05 | 2.388.500 | | 2008-05-28 | 00:00:00 | 15,06 | 15,30 | 14,75 | 15,14 | 3.290.300 | | 2008-05-29 | 00:00:00 | 14,99 | 15,80 | 14,99 | 15,67 | 4.418.200 | | 2008-05-30 | 00:00:00 | 16,13 | 16,15 | 15,62 | 15,74 | 5.912.100 | | 2008-06-02 | 00:00:00 | 15,83 | 15,91 | 15,25 | 15,38 | 3.241.500 | | 2008-06-03 | 00:00:00 | 15,45 | 15,85 | 15,33 | 15,61 | 4.584.400 | | 2008-06-04 | 00:00:00 | 15,51 | 15,97 | 15,35 | 15,64 | 6.161.500 | | 2008-06-05 | 00:00:00 | 16,45 | 17,12 | 16,32 | 17,07 | 13.709.700 | | 2008-06-06 | 00:00:00 | 16,92 | 17,45 | 16,88 | 17,32 | 6.347.000 | | 2008-06-09 | 00:00:00 | 17,23 | 17,35 | 16,83 | 16,97 | 4.557.800 | | 2008-06-10 | 00:00:00 | 16,89 | 16,89 | 16,47 | 16,63 | 3.480.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
