(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 5,07 | 5,57 | 5,00 | 5,30 | 3.200.800 | | 2009-01-29 | 00:00:00 | 5,22 | 5,30 | 5,01 | 5,14 | 2.013.600 | | 2009-01-30 | 00:00:00 | 5,13 | 5,23 | 4,94 | 5,07 | 2.485.300 | | 2009-02-02 | 00:00:00 | 4,50 | 4,64 | 3,20 | 3,25 | 12.648.500 | | 2009-02-03 | 00:00:00 | 3,50 | 3,61 | 3,48 | 3,56 | 4.555.100 | | 2009-02-04 | 00:00:00 | 3,57 | 3,61 | 3,30 | 3,30 | 3.177.700 | | 2009-02-05 | 00:00:00 | 3,34 | 3,45 | 3,11 | 3,12 | 5.944.000 | | 2009-02-06 | 00:00:00 | 3,14 | 3,69 | 3,14 | 3,69 | 4.221.200 | | 2009-02-09 | 00:00:00 | 3,68 | 3,68 | 3,49 | 3,52 | 2.190.600 | | 2009-02-10 | 00:00:00 | 3,43 | 3,54 | 3,33 | 3,38 | 2.921.500 | | 2009-02-11 | 00:00:00 | 3,38 | 3,44 | 3,22 | 3,30 | 1.950.300 | | 2009-02-12 | 00:00:00 | 3,25 | 3,44 | 3,19 | 3,43 | 1.976.400 | | 2009-02-13 | 00:00:00 | 3,44 | 3,65 | 3,37 | 3,61 | 2.672.400 | | 2009-02-17 | 00:00:00 | 3,50 | 3,52 | 3,21 | 3,21 | 2.041.300 | | 2009-02-18 | 00:00:00 | 3,23 | 3,35 | 3,07 | 3,10 | 1.840.100 | | 2009-02-19 | 00:00:00 | 3,16 | 3,24 | 3,01 | 3,03 | 1.238.400 | | 2009-02-20 | 00:00:00 | 3,00 | 3,05 | 2,93 | 2,94 | 1.095.400 | | 2009-02-23 | 00:00:00 | 2,95 | 3,03 | 2,83 | 2,84 | 1.897.100 | | 2009-02-24 | 00:00:00 | 2,85 | 3,02 | 2,80 | 2,98 | 2.122.300 | | 2009-02-25 | 00:00:00 | 2,98 | 3,05 | 2,83 | 2,96 | 1.888.100 | | 2009-02-26 | 00:00:00 | 2,95 | 2,99 | 2,83 | 2,85 | 1.280.600 | | 2009-02-27 | 00:00:00 | 2,86 | 2,94 | 2,77 | 2,84 | 1.601.000 | | 2009-03-02 | 00:00:00 | 2,77 | 2,80 | 2,55 | 2,59 | 1.682.200 | | 2009-03-03 | 00:00:00 | 2,59 | 2,67 | 2,47 | 2,50 | 1.960.800 | | 2009-03-04 | 00:00:00 | 2,69 | 3,30 | 2,64 | 3,22 | 4.992.500 | | 2009-03-05 | 00:00:00 | 3,15 | 3,24 | 2,90 | 2,90 | 1.865.800 | | 2009-03-06 | 00:00:00 | 2,94 | 3,02 | 2,59 | 2,64 | 2.164.300 | | 2009-03-09 | 00:00:00 | 2,63 | 2,90 | 2,63 | 2,77 | 1.325.900 | | 2009-03-10 | 00:00:00 | 3,15 | 3,23 | 3,05 | 3,19 | 1.554.300 | | 2009-03-11 | 00:00:00 | 3,21 | 3,58 | 3,19 | 3,43 | 2.306.600 | | 2009-03-12 | 00:00:00 | 3,41 | 3,64 | 3,30 | 3,55 | 1.694.300 | | 2009-03-13 | 00:00:00 | 3,59 | 3,69 | 3,37 | 3,57 | 1.739.300 | | 2009-03-16 | 00:00:00 | 3,62 | 3,89 | 3,52 | 3,57 | 1.524.700 | | 2009-03-17 | 00:00:00 | 3,57 | 3,72 | 3,43 | 3,66 | 1.624.600 | | 2009-03-18 | 00:00:00 | 3,67 | 3,85 | 3,59 | 3,84 | 702.000 | | 2009-03-19 | 00:00:00 | 3,89 | 4,00 | 3,62 | 3,67 | 725.000 | | 2009-03-20 | 00:00:00 | 3,76 | 3,76 | 3,36 | 3,45 | 1.471.400 | | 2009-03-23 | 00:00:00 | 3,55 | 3,62 | 3,32 | 3,52 | 1.328.700 | | 2009-03-24 | 00:00:00 | 3,47 | 3,48 | 3,30 | 3,30 | 1.946.700 | | 2009-03-25 | 00:00:00 | 3,38 | 3,53 | 3,21 | 3,40 | 2.742.200 | | 2009-03-26 | 00:00:00 | 3,46 | 4,09 | 3,38 | 4,09 | 3.848.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
