(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 | | 2009-05-22 | 00:00:00 | 6,52 | 7,02 | 6,43 | 6,80 | 2.005.300 | | 2009-05-26 | 00:00:00 | 6,97 | 7,12 | 6,71 | 7,09 | 2.137.900 | | 2009-05-27 | 00:00:00 | 7,12 | 7,29 | 6,98 | 7,01 | 1.678.100 | | 2009-05-28 | 00:00:00 | 7,03 | 7,11 | 6,67 | 6,99 | 1.452.800 | | 2009-05-29 | 00:00:00 | 7,05 | 7,18 | 6,86 | 7,03 | 2.459.000 | | 2009-06-01 | 00:00:00 | 7,14 | 7,61 | 7,01 | 7,54 | 2.679.200 | | 2009-06-02 | 00:00:00 | 7,50 | 7,65 | 7,30 | 7,59 | 2.239.600 | | 2009-06-03 | 00:00:00 | 7,59 | 7,64 | 7,25 | 7,41 | 2.492.800 | | 2009-06-04 | 00:00:00 | 7,74 | 8,34 | 7,60 | 7,77 | 3.875.200 | | 2009-06-05 | 00:00:00 | 7,85 | 7,85 | 7,30 | 7,59 | 2.821.700 | | 2009-06-08 | 00:00:00 | 7,57 | 7,95 | 7,57 | 7,84 | 2.711.100 | | 2009-06-09 | 00:00:00 | 8,29 | 8,85 | 8,14 | 8,39 | 12.430.200 | | 2009-06-10 | 00:00:00 | 8,69 | 8,70 | 8,28 | 8,46 | 4.766.500 | | 2009-06-11 | 00:00:00 | 8,50 | 8,65 | 8,34 | 8,38 | 2.792.500 | | 2009-06-12 | 00:00:00 | 8,39 | 8,39 | 8,08 | 8,27 | 2.083.800 | | 2009-06-15 | 00:00:00 | 8,20 | 8,34 | 8,06 | 8,23 | 2.724.900 | | 2009-06-16 | 00:00:00 | 8,30 | 8,40 | 8,00 | 8,04 | 2.618.400 | | 2009-06-17 | 00:00:00 | 8,00 | 8,05 | 7,84 | 7,90 | 2.778.300 | | 2009-06-18 | 00:00:00 | 7,88 | 7,98 | 7,63 | 7,67 | 2.980.300 | | 2009-06-19 | 00:00:00 | 7,72 | 7,83 | 7,65 | 7,71 | 2.565.800 | | 2009-06-22 | 00:00:00 | 7,61 | 7,70 | 7,21 | 7,22 | 2.554.700 | | 2009-06-23 | 00:00:00 | 7,22 | 7,47 | 7,21 | 7,29 | 2.693.400 | | 2009-06-24 | 00:00:00 | 7,44 | 7,75 | 7,29 | 7,46 | 3.508.500 | | 2009-06-25 | 00:00:00 | 7,34 | 7,69 | 7,25 | 7,57 | 2.252.800 | | 2009-06-26 | 00:00:00 | 7,49 | 8,14 | 7,35 | 8,12 | 18.399.400 | | 2009-06-29 | 00:00:00 | 8,09 | 8,11 | 7,81 | 8,01 | 2.212.600 | | 2009-06-30 | 00:00:00 | 8,00 | 8,10 | 7,88 | 7,96 | 2.045.200 | | 2009-07-01 | 00:00:00 | 8,00 | 8,15 | 7,92 | 8,06 | 1.929.000 | | 2009-07-02 | 00:00:00 | 7,95 | 7,95 | 7,52 | 7,59 | 2.165.600 | | 2009-07-06 | 00:00:00 | 7,50 | 7,51 | 7,08 | 7,15 | 2.448.800 | | 2009-07-07 | 00:00:00 | 7,17 | 7,24 | 6,85 | 6,87 | 2.441.500 | | 2009-07-08 | 00:00:00 | 6,86 | 6,99 | 6,42 | 6,60 | 3.085.500 | | 2009-07-09 | 00:00:00 | 6,60 | 6,73 | 6,53 | 6,58 | 2.207.500 | | 2009-07-10 | 00:00:00 | 6,56 | 6,68 | 6,46 | 6,60 | 1.369.200 | | 2009-07-13 | 00:00:00 | 6,40 | 6,75 | 6,40 | 6,72 | 1.326.900 | | 2009-07-14 | 00:00:00 | 6,73 | 6,98 | 6,69 | 6,95 | 1.969.700 | | 2009-07-15 | 00:00:00 | 7,06 | 7,37 | 7,03 | 7,28 | 2.658.500 | | 2009-07-16 | 00:00:00 | 7,18 | 7,33 | 7,07 | 7,31 | 1.235.800 | | 2009-07-17 | 00:00:00 | 7,60 | 7,75 | 7,40 | 7,73 | 3.811.200 | | 2009-07-20 | 00:00:00 | 7,79 | 7,90 | 7,65 | 7,79 | 1.477.700 | | 2009-07-21 | 00:00:00 | 7,88 | 7,90 | 7,65 | 7,77 | 1.099.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
