(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 2020-03-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 8,10 | 8,29 | 7,45 | 7,48 | 1.875.800 | | 2008-10-03 | 00:00:00 | 7,51 | 7,71 | 7,03 | 7,06 | 2.072.500 | | 2008-10-06 | 00:00:00 | 7,00 | 7,00 | 6,01 | 6,38 | 4.154.300 | | 2008-10-07 | 00:00:00 | 6,80 | 6,98 | 6,13 | 6,14 | 4.814.000 | | 2008-10-08 | 00:00:00 | 6,13 | 6,20 | 5,75 | 5,85 | 4.176.500 | | 2008-10-09 | 00:00:00 | 5,80 | 6,28 | 5,19 | 5,20 | 3.883.100 | | 2008-10-10 | 00:00:00 | 5,01 | 5,61 | 4,84 | 5,36 | 4.136.500 | | 2008-10-13 | 00:00:00 | 5,63 | 5,85 | 5,50 | 5,74 | 2.697.200 | | 2008-10-14 | 00:00:00 | 5,95 | 6,14 | 5,48 | 5,67 | 2.780.500 | | 2008-10-15 | 00:00:00 | 5,59 | 5,65 | 5,07 | 5,12 | 2.051.300 | | 2008-10-16 | 00:00:00 | 5,11 | 5,47 | 4,81 | 5,42 | 2.567.900 | | 2008-10-17 | 00:00:00 | 5,33 | 6,14 | 5,20 | 5,55 | 2.131.600 | | 2008-10-20 | 00:00:00 | 5,64 | 5,97 | 5,41 | 5,44 | 4.348.900 | | 2008-10-21 | 00:00:00 | 5,46 | 5,72 | 5,14 | 5,60 | 2.585.300 | | 2008-10-22 | 00:00:00 | 5,50 | 5,60 | 5,02 | 5,19 | 1.958.500 | | 2008-10-23 | 00:00:00 | 4,92 | 4,93 | 4,46 | 4,66 | 3.928.700 | | 2008-10-24 | 00:00:00 | 4,32 | 4,56 | 4,13 | 4,43 | 1.897.200 | | 2008-10-27 | 00:00:00 | 4,39 | 4,96 | 4,39 | 4,75 | 2.425.300 | | 2008-10-28 | 00:00:00 | 4,85 | 5,17 | 4,70 | 5,17 | 2.382.600 | | 2008-10-29 | 00:00:00 | 5,26 | 6,04 | 5,22 | 5,88 | 4.803.800 | | 2008-10-30 | 00:00:00 | 5,91 | 6,39 | 5,68 | 6,35 | 3.931.100 | | 2008-10-31 | 00:00:00 | 6,28 | 6,52 | 6,12 | 6,34 | 4.191.900 | | 2008-11-03 | 00:00:00 | 6,34 | 6,60 | 6,23 | 6,39 | 2.223.800 | | 2008-11-04 | 00:00:00 | 6,48 | 6,91 | 6,45 | 6,89 | 2.662.800 | | 2008-11-05 | 00:00:00 | 6,79 | 7,07 | 6,78 | 6,84 | 3.834.000 | | 2008-11-06 | 00:00:00 | 6,78 | 6,90 | 6,14 | 6,20 | 3.581.200 | | 2008-11-07 | 00:00:00 | 6,27 | 6,85 | 6,27 | 6,80 | 2.344.600 | | 2008-11-10 | 00:00:00 | 6,90 | 7,06 | 6,57 | 6,65 | 2.564.500 | | 2008-11-11 | 00:00:00 | 6,55 | 6,74 | 6,37 | 6,45 | 3.531.900 | | 2008-11-12 | 00:00:00 | 6,37 | 6,64 | 6,04 | 6,09 | 3.038.900 | | 2008-11-13 | 00:00:00 | 6,11 | 6,24 | 5,73 | 6,08 | 4.829.500 | | 2008-11-14 | 00:00:00 | 5,98 | 6,22 | 5,97 | 6,01 | 4.435.400 | | 2008-11-17 | 00:00:00 | 5,95 | 6,05 | 5,75 | 5,78 | 2.948.000 | | 2008-11-18 | 00:00:00 | 5,82 | 6,05 | 5,75 | 6,00 | 3.537.500 | | 2008-11-19 | 00:00:00 | 5,98 | 6,24 | 5,67 | 5,67 | 2.976.600 | | 2008-11-20 | 00:00:00 | 5,64 | 5,98 | 5,50 | 5,52 | 2.870.000 | | 2008-11-21 | 00:00:00 | 5,61 | 5,97 | 5,37 | 5,93 | 3.774.700 | | 2008-11-24 | 00:00:00 | 6,03 | 6,63 | 6,00 | 6,48 | 2.874.700 | | 2008-11-25 | 00:00:00 | 6,54 | 6,88 | 6,38 | 6,60 | 3.466.700 | | 2008-11-26 | 00:00:00 | 6,49 | 7,20 | 6,49 | 7,12 | 2.278.900 | | 2008-11-28 | 00:00:00 | 7,04 | 7,20 | 6,91 | 7,11 | 721.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
