(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 | | 2008-06-10 | 00:00:00 | 16,89 | 16,89 | 16,47 | 16,63 | 3.480.700 | | 2008-06-11 | 00:00:00 | 16,62 | 16,79 | 16,34 | 16,37 | 3.190.300 | | 2008-06-12 | 00:00:00 | 16,39 | 16,91 | 16,39 | 16,72 | 2.892.600 | | 2008-06-13 | 00:00:00 | 16,86 | 17,10 | 16,73 | 17,10 | 3.359.600 | | 2008-06-16 | 00:00:00 | 17,08 | 17,20 | 16,90 | 17,10 | 2.142.700 | | 2008-06-17 | 00:00:00 | 17,22 | 17,23 | 16,80 | 16,88 | 2.523.100 | | 2008-06-18 | 00:00:00 | 16,86 | 16,96 | 16,60 | 16,74 | 2.190.100 | | 2008-06-19 | 00:00:00 | 16,79 | 16,95 | 16,58 | 16,85 | 1.644.200 | | 2008-06-20 | 00:00:00 | 16,81 | 16,96 | 16,60 | 16,96 | 3.596.600 | | 2008-06-23 | 00:00:00 | 16,97 | 17,03 | 16,76 | 16,97 | 2.578.800 | | 2008-06-24 | 00:00:00 | 16,79 | 16,93 | 16,07 | 16,21 | 5.549.300 | | 2008-06-25 | 00:00:00 | 16,36 | 16,47 | 15,85 | 16,20 | 3.668.800 | | 2008-06-26 | 00:00:00 | 15,99 | 16,00 | 15,18 | 15,28 | 4.486.400 | | 2008-06-27 | 00:00:00 | 15,21 | 15,51 | 14,97 | 15,12 | 3.773.400 | | 2008-06-30 | 00:00:00 | 15,06 | 15,10 | 14,72 | 14,77 | 2.727.200 | | 2008-07-01 | 00:00:00 | 14,59 | 15,03 | 14,16 | 14,43 | 4.255.800 | | 2008-07-02 | 00:00:00 | 14,53 | 14,90 | 14,22 | 14,22 | 3.500.800 | | 2008-07-03 | 00:00:00 | 14,34 | 14,34 | 13,84 | 13,98 | 1.567.900 | | 2008-07-07 | 00:00:00 | 13,97 | 14,29 | 13,62 | 13,99 | 2.888.800 | | 2008-07-08 | 00:00:00 | 13,99 | 14,54 | 13,87 | 14,47 | 3.547.100 | | 2008-07-09 | 00:00:00 | 14,56 | 14,58 | 13,80 | 13,89 | 2.913.900 | | 2008-07-10 | 00:00:00 | 13,95 | 14,04 | 13,42 | 13,62 | 3.198.300 | | 2008-07-11 | 00:00:00 | 13,43 | 14,19 | 13,33 | 13,91 | 2.450.200 | | 2008-07-14 | 00:00:00 | 13,91 | 13,96 | 13,43 | 13,45 | 2.930.000 | | 2008-07-15 | 00:00:00 | 13,38 | 13,99 | 12,93 | 13,28 | 3.015.100 | | 2008-07-16 | 00:00:00 | 12,58 | 13,26 | 12,20 | 13,21 | 5.471.300 | | 2008-07-17 | 00:00:00 | 13,21 | 13,55 | 12,98 | 13,39 | 3.672.400 | | 2008-07-18 | 00:00:00 | 13,41 | 13,86 | 13,18 | 13,64 | 3.477.900 | | 2008-07-21 | 00:00:00 | 13,64 | 13,78 | 12,96 | 13,13 | 3.978.900 | | 2008-07-22 | 00:00:00 | 12,94 | 13,48 | 12,79 | 13,37 | 5.410.800 | | 2008-07-23 | 00:00:00 | 10,15 | 10,42 | 9,70 | 10,30 | 21.012.300 | | 2008-07-24 | 00:00:00 | 10,28 | 10,73 | 10,17 | 10,23 | 4.067.700 | | 2008-07-25 | 00:00:00 | 10,41 | 10,61 | 10,26 | 10,40 | 4.357.200 | | 2008-07-28 | 00:00:00 | 10,45 | 10,45 | 9,74 | 9,79 | 5.001.900 | | 2008-07-29 | 00:00:00 | 9,79 | 10,04 | 9,76 | 9,93 | 3.993.900 | | 2008-07-30 | 00:00:00 | 10,01 | 10,02 | 9,49 | 9,67 | 3.790.400 | | 2008-07-31 | 00:00:00 | 9,55 | 9,73 | 9,41 | 9,46 | 7.718.000 | | 2008-08-01 | 00:00:00 | 9,48 | 9,58 | 9,21 | 9,51 | 4.190.000 | | 2008-08-04 | 00:00:00 | 9,42 | 9,45 | 9,06 | 9,10 | 3.726.800 | | 2008-08-05 | 00:00:00 | 9,15 | 9,20 | 9,05 | 9,18 | 2.628.700 | | 2008-08-06 | 00:00:00 | 9,18 | 9,33 | 8,91 | 9,31 | 4.348.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
