(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 | | 2010-03-10 | 00:00:00 | 7,10 | 7,25 | 7,01 | 7,22 | 3.372.500 | | 2010-03-11 | 00:00:00 | 7,23 | 7,34 | 7,12 | 7,34 | 1.561.400 | | 2010-03-12 | 00:00:00 | 7,38 | 7,38 | 7,16 | 7,20 | 2.474.300 | | 2010-03-15 | 00:00:00 | 7,30 | 7,35 | 7,18 | 7,28 | 2.262.200 | | 2010-03-16 | 00:00:00 | 7,31 | 7,32 | 7,19 | 7,28 | 1.443.100 | | 2010-03-17 | 00:00:00 | 7,33 | 7,54 | 7,30 | 7,45 | 2.230.200 | | 2010-03-18 | 00:00:00 | 7,41 | 7,45 | 7,27 | 7,37 | 1.022.700 | | 2010-03-19 | 00:00:00 | 7,41 | 7,45 | 7,24 | 7,28 | 3.157.200 | | 2010-03-22 | 00:00:00 | 7,21 | 7,55 | 7,21 | 7,53 | 1.573.900 | | 2010-03-23 | 00:00:00 | 7,52 | 7,55 | 7,41 | 7,49 | 1.440.600 | | 2010-03-24 | 00:00:00 | 7,47 | 7,47 | 7,30 | 7,32 | 1.800.100 | | 2010-03-25 | 00:00:00 | 7,41 | 7,54 | 7,30 | 7,33 | 1.735.200 | | 2010-03-26 | 00:00:00 | 7,34 | 7,49 | 7,30 | 7,32 | 1.388.100 | | 2010-03-29 | 00:00:00 | 7,41 | 7,45 | 7,30 | 7,40 | 1.418.200 | | 2010-03-30 | 00:00:00 | 7,40 | 7,48 | 7,32 | 7,45 | 1.832.700 | | 2010-03-31 | 00:00:00 | 7,40 | 7,46 | 7,31 | 7,31 | 2.278.000 | | 2010-04-01 | 00:00:00 | 7,36 | 7,45 | 7,31 | 7,34 | 1.004.800 | | 2010-04-05 | 00:00:00 | 7,40 | 7,49 | 7,38 | 7,49 | 836.900 | | 2010-04-06 | 00:00:00 | 7,45 | 7,64 | 7,36 | 7,62 | 1.336.000 | | 2010-04-07 | 00:00:00 | 7,60 | 7,79 | 7,56 | 7,73 | 1.772.500 | | 2010-04-08 | 00:00:00 | 7,66 | 7,80 | 7,55 | 7,77 | 1.550.400 | | 2010-04-09 | 00:00:00 | 7,79 | 7,83 | 7,66 | 7,80 | 1.143.600 | | 2010-04-12 | 00:00:00 | 7,81 | 7,94 | 7,69 | 7,82 | 1.721.500 | | 2010-04-13 | 00:00:00 | 7,85 | 8,25 | 7,82 | 8,21 | 2.544.300 | | 2010-04-14 | 00:00:00 | 8,36 | 8,52 | 8,32 | 8,48 | 2.752.000 | | 2010-04-15 | 00:00:00 | 8,49 | 8,54 | 8,36 | 8,49 | 1.466.900 | | 2010-04-16 | 00:00:00 | 8,48 | 8,55 | 8,27 | 8,32 | 2.429.700 | | 2010-04-19 | 00:00:00 | 8,30 | 8,35 | 7,91 | 8,10 | 1.966.400 | | 2010-04-20 | 00:00:00 | 8,17 | 8,26 | 8,05 | 8,22 | 1.513.300 | | 2010-04-21 | 00:00:00 | 8,21 | 8,26 | 8,09 | 8,13 | 1.020.800 | | 2010-04-22 | 00:00:00 | 8,04 | 8,17 | 7,84 | 8,15 | 1.198.300 | | 2010-04-23 | 00:00:00 | 8,15 | 8,33 | 8,12 | 8,30 | 1.053.700 | | 2010-04-26 | 00:00:00 | 8,25 | 8,35 | 8,20 | 8,22 | 771.700 | | 2010-04-27 | 00:00:00 | 8,13 | 8,20 | 7,77 | 7,78 | 1.592.500 | | 2010-04-28 | 00:00:00 | 7,97 | 8,11 | 7,94 | 8,10 | 1.871.800 | | 2010-04-29 | 00:00:00 | 8,13 | 8,33 | 8,01 | 8,30 | 1.449.400 | | 2010-04-30 | 00:00:00 | 8,29 | 8,37 | 7,95 | 8,00 | 1.894.600 | | 2010-05-03 | 00:00:00 | 8,03 | 8,33 | 8,00 | 8,29 | 1.187.400 | | 2010-05-04 | 00:00:00 | 8,10 | 8,16 | 7,94 | 8,03 | 2.197.100 | | 2010-05-05 | 00:00:00 | 7,85 | 8,04 | 7,57 | 7,73 | 4.196.000 | | 2010-05-06 | 00:00:00 | 8,54 | 8,73 | 6,90 | 7,69 | 11.350.200 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
