(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 27,63 | 28,13 | 25,88 | 26,75 | 834.600 | | 2000-10-18 | 00:00:00 | 25,94 | 25,94 | 21,38 | 21,56 | 2.295.300 | | 2000-10-19 | 00:00:00 | 23,81 | 24,00 | 21,88 | 22,38 | 2.840.000 | | 2000-10-20 | 00:00:00 | 22,81 | 25,06 | 22,50 | 23,00 | 1.810.300 | | 2000-10-23 | 00:00:00 | 23,63 | 24,25 | 22,63 | 22,63 | 1.292.700 | | 2000-10-24 | 00:00:00 | 23,25 | 24,13 | 22,69 | 22,94 | 1.146.100 | | 2000-10-25 | 00:00:00 | 21,63 | 21,70 | 18,50 | 18,94 | 2.784.100 | | 2000-10-26 | 00:00:00 | 20,00 | 20,00 | 17,50 | 18,81 | 2.679.600 | | 2000-10-27 | 00:00:00 | 20,00 | 20,06 | 15,88 | 17,94 | 5.019.700 | | 2000-10-30 | 00:00:00 | 18,00 | 19,25 | 17,75 | 18,00 | 1.861.200 | | 2000-10-31 | 00:00:00 | 19,00 | 21,94 | 18,56 | 21,38 | 3.172.500 | | 2000-11-01 | 00:00:00 | 21,00 | 23,25 | 20,94 | 22,19 | 2.091.600 | | 2000-11-02 | 00:00:00 | 24,56 | 24,88 | 22,88 | 24,38 | 2.966.900 | | 2000-11-03 | 00:00:00 | 25,13 | 25,25 | 24,00 | 25,00 | 2.262.700 | | 2000-11-06 | 00:00:00 | 25,25 | 25,31 | 23,94 | 24,56 | 1.498.200 | | 2000-11-07 | 00:00:00 | 24,75 | 24,88 | 23,50 | 24,50 | 1.380.700 | | 2000-11-08 | 00:00:00 | 24,80 | 24,88 | 22,50 | 22,75 | 1.039.600 | | 2000-11-09 | 00:00:00 | 22,25 | 23,50 | 21,00 | 23,38 | 1.128.700 | | 2000-11-10 | 00:00:00 | 22,81 | 22,94 | 21,25 | 21,44 | 827.300 | | 2000-11-13 | 00:00:00 | 20,25 | 23,31 | 19,94 | 21,31 | 1.194.800 | | 2000-11-14 | 00:00:00 | 22,56 | 23,75 | 21,69 | 23,31 | 992.300 | | 2000-11-15 | 00:00:00 | 23,88 | 24,56 | 23,31 | 24,13 | 945.500 | | 2000-11-16 | 00:00:00 | 24,00 | 24,00 | 22,00 | 22,00 | 862.600 | | 2000-11-17 | 00:00:00 | 22,19 | 22,56 | 20,88 | 21,94 | 1.376.300 | | 2000-11-20 | 00:00:00 | 21,20 | 22,13 | 20,13 | 21,00 | 1.072.700 | | 2000-11-21 | 00:00:00 | 21,88 | 21,94 | 20,50 | 20,75 | 1.026.200 | | 2000-11-22 | 00:00:00 | 20,13 | 21,56 | 19,63 | 19,75 | 1.004.600 | | 2000-11-24 | 00:00:00 | 20,56 | 20,69 | 19,50 | 20,00 | 623.000 | | 2000-11-27 | 00:00:00 | 21,31 | 21,38 | 18,69 | 18,81 | 1.161.000 | | 2000-11-28 | 00:00:00 | 19,06 | 19,81 | 17,44 | 17,53 | 1.780.600 | | 2000-11-29 | 00:00:00 | 19,00 | 19,75 | 18,25 | 19,06 | 2.163.300 | | 2000-11-30 | 00:00:00 | 18,13 | 20,38 | 18,00 | 20,19 | 2.063.900 | | 2000-12-01 | 00:00:00 | 20,50 | 22,63 | 20,50 | 21,25 | 2.124.300 | | 2000-12-04 | 00:00:00 | 21,69 | 22,25 | 20,44 | 22,00 | 1.351.700 | | 2000-12-05 | 00:00:00 | 22,88 | 26,00 | 22,81 | 25,56 | 2.500.900 | | 2000-12-06 | 00:00:00 | 26,06 | 27,06 | 25,88 | 26,31 | 2.848.100 | | 2000-12-07 | 00:00:00 | 25,13 | 25,94 | 23,56 | 24,44 | 1.774.700 | | 2000-12-08 | 00:00:00 | 25,94 | 27,06 | 25,19 | 26,13 | 1.621.100 | | 2000-12-11 | 00:00:00 | 25,44 | 26,50 | 24,00 | 26,44 | 1.068.300 | | 2000-12-12 | 00:00:00 | 26,66 | 26,94 | 24,06 | 24,31 | 1.364.700 | | 2000-12-13 | 00:00:00 | 25,06 | 25,25 | 23,44 | 24,06 | 1.368.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
