(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 3,46 | 4,09 | 3,38 | 4,09 | 3.848.700 | | 2009-03-27 | 00:00:00 | 4,01 | 4,73 | 3,96 | 4,39 | 3.530.600 | | 2009-03-30 | 00:00:00 | 4,30 | 4,31 | 3,99 | 4,25 | 1.517.500 | | 2009-03-31 | 00:00:00 | 4,31 | 4,48 | 4,20 | 4,39 | 1.702.100 | | 2009-04-01 | 00:00:00 | 4,32 | 4,59 | 4,19 | 4,52 | 2.356.200 | | 2009-04-02 | 00:00:00 | 4,63 | 4,89 | 4,50 | 4,85 | 3.157.700 | | 2009-04-03 | 00:00:00 | 4,86 | 5,12 | 4,72 | 4,89 | 2.352.800 | | 2009-04-06 | 00:00:00 | 4,83 | 4,95 | 4,68 | 4,90 | 1.700.600 | | 2009-04-07 | 00:00:00 | 4,80 | 4,91 | 4,65 | 4,81 | 2.252.500 | | 2009-04-08 | 00:00:00 | 4,75 | 5,20 | 4,71 | 5,10 | 3.695.300 | | 2009-04-09 | 00:00:00 | 5,21 | 5,35 | 4,99 | 5,00 | 3.202.600 | | 2009-04-13 | 00:00:00 | 4,97 | 5,25 | 4,83 | 5,21 | 1.998.700 | | 2009-04-14 | 00:00:00 | 5,22 | 5,26 | 5,02 | 5,02 | 1.735.400 | | 2009-04-15 | 00:00:00 | 5,14 | 5,23 | 4,89 | 5,19 | 1.671.600 | | 2009-04-16 | 00:00:00 | 5,28 | 5,79 | 5,19 | 5,57 | 3.292.000 | | 2009-04-17 | 00:00:00 | 5,55 | 6,00 | 5,35 | 5,96 | 2.717.700 | | 2009-04-20 | 00:00:00 | 5,98 | 5,98 | 5,46 | 5,53 | 1.880.600 | | 2009-04-21 | 00:00:00 | 5,44 | 5,84 | 5,40 | 5,76 | 1.396.800 | | 2009-04-22 | 00:00:00 | 5,69 | 6,05 | 5,57 | 5,84 | 1.921.700 | | 2009-04-23 | 00:00:00 | 5,75 | 5,93 | 5,62 | 5,91 | 2.020.700 | | 2009-04-24 | 00:00:00 | 5,94 | 6,37 | 5,75 | 6,22 | 1.543.100 | | 2009-04-27 | 00:00:00 | 6,12 | 6,52 | 6,01 | 6,45 | 2.242.400 | | 2009-04-28 | 00:00:00 | 6,25 | 6,71 | 6,21 | 6,59 | 2.747.300 | | 2009-04-29 | 00:00:00 | 6,55 | 7,11 | 6,55 | 6,97 | 1.966.800 | | 2009-04-30 | 00:00:00 | 7,03 | 7,43 | 6,91 | 7,36 | 2.979.300 | | 2009-05-01 | 00:00:00 | 7,37 | 7,52 | 7,20 | 7,49 | 1.256.600 | | 2009-05-04 | 00:00:00 | 7,57 | 8,10 | 7,53 | 8,09 | 3.260.900 | | 2009-05-05 | 00:00:00 | 8,00 | 8,29 | 7,58 | 8,24 | 3.585.300 | | 2009-05-06 | 00:00:00 | 8,37 | 8,66 | 7,84 | 8,01 | 5.444.700 | | 2009-05-07 | 00:00:00 | 8,05 | 8,15 | 7,45 | 7,54 | 2.762.000 | | 2009-05-08 | 00:00:00 | 7,54 | 7,55 | 7,08 | 7,43 | 3.070.200 | | 2009-05-11 | 00:00:00 | 7,42 | 7,43 | 6,97 | 7,00 | 2.740.200 | | 2009-05-12 | 00:00:00 | 7,12 | 7,12 | 6,53 | 6,64 | 3.254.800 | | 2009-05-13 | 00:00:00 | 6,56 | 6,70 | 6,36 | 6,59 | 3.082.200 | | 2009-05-14 | 00:00:00 | 6,68 | 6,85 | 6,25 | 6,72 | 1.768.800 | | 2009-05-15 | 00:00:00 | 6,69 | 6,91 | 6,56 | 6,65 | 1.282.800 | | 2009-05-18 | 00:00:00 | 6,81 | 7,31 | 6,60 | 7,27 | 1.574.500 | | 2009-05-19 | 00:00:00 | 7,21 | 7,27 | 6,66 | 6,69 | 3.969.900 | | 2009-05-20 | 00:00:00 | 6,83 | 7,14 | 6,63 | 6,73 | 1.996.100 | | 2009-05-21 | 00:00:00 | 6,63 | 6,79 | 6,45 | 6,50 | 1.681.700 | | 2009-05-22 | 00:00:00 | 6,52 | 7,02 | 6,43 | 6,80 | 2.005.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
