(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 7,81 | 7,84 | 7,59 | 7,67 | 1.572.700 | | 2010-07-06 | 00:00:00 | 7,83 | 7,95 | 7,59 | 7,63 | 2.620.500 | | 2010-07-07 | 00:00:00 | 7,64 | 8,07 | 7,55 | 8,07 | 2.050.700 | | 2010-07-08 | 00:00:00 | 8,11 | 8,36 | 8,06 | 8,35 | 2.541.100 | | 2010-07-09 | 00:00:00 | 8,37 | 8,91 | 8,36 | 8,83 | 5.988.400 | | 2010-07-12 | 00:00:00 | 8,82 | 8,87 | 8,37 | 8,85 | 4.100.900 | | 2010-07-13 | 00:00:00 | 12,61 | 12,65 | 9,42 | 12,52 | 111.070.700 | | 2010-07-14 | 00:00:00 | 12,51 | 12,52 | 12,49 | 12,51 | 27.986.400 | | 2010-07-15 | 00:00:00 | 12,51 | 12,52 | 12,48 | 12,50 | 21.708.600 | | 2010-07-16 | 00:00:00 | 12,50 | 12,54 | 12,50 | 12,52 | 17.212.600 | | 2010-07-19 | 00:00:00 | 12,52 | 12,60 | 12,52 | 12,60 | 24.929.800 | | 2010-07-20 | 00:00:00 | 12,55 | 12,60 | 12,54 | 12,60 | 17.123.700 | | 2010-07-21 | 00:00:00 | 12,58 | 12,60 | 12,53 | 12,53 | 15.695.300 | | 2010-07-22 | 00:00:00 | 12,55 | 12,59 | 12,51 | 12,52 | 11.199.000 | | 2010-07-23 | 00:00:00 | 12,53 | 12,59 | 12,52 | 12,56 | 7.270.800 | | 2010-07-26 | 00:00:00 | 12,58 | 12,65 | 12,57 | 12,65 | 6.210.500 | | 2010-07-27 | 00:00:00 | 12,70 | 12,74 | 12,68 | 12,70 | 16.538.000 | | 2010-07-28 | 00:00:00 | 12,70 | 12,72 | 12,67 | 12,69 | 10.548.200 | | 2010-07-29 | 00:00:00 | 12,68 | 12,72 | 12,65 | 12,68 | 8.083.800 | | 2010-07-30 | 00:00:00 | 12,68 | 12,73 | 12,67 | 12,73 | 8.348.300 | | 2010-08-02 | 00:00:00 | 12,71 | 12,72 | 12,70 | 12,72 | 3.676.700 | | 2010-08-03 | 00:00:00 | 12,70 | 12,72 | 12,68 | 12,70 | 3.598.800 | | 2010-08-04 | 00:00:00 | 12,70 | 12,74 | 12,69 | 12,74 | 5.091.700 | | 2010-08-05 | 00:00:00 | 12,72 | 12,73 | 12,67 | 12,67 | 3.439.700 | | 2010-08-06 | 00:00:00 | 12,69 | 12,72 | 12,60 | 12,71 | 5.808.400 | | 2010-08-09 | 00:00:00 | 12,70 | 12,72 | 12,70 | 12,72 | 2.278.700 | | 2010-08-10 | 00:00:00 | 12,67 | 12,71 | 12,67 | 12,70 | 3.784.800 | | 2010-08-11 | 00:00:00 | 12,67 | 12,69 | 12,66 | 12,67 | 4.303.300 | | 2010-08-12 | 00:00:00 | 12,66 | 12,70 | 12,65 | 12,66 | 7.422.200 | | 2010-08-13 | 00:00:00 | 12,66 | 12,69 | 12,60 | 12,60 | 5.242.500 | | 2010-08-16 | 00:00:00 | 12,63 | 12,70 | 12,63 | 12,69 | 4.154.600 | | 2010-08-17 | 00:00:00 | 12,69 | 12,69 | 12,60 | 12,62 | 4.568.200 | | 2010-08-18 | 00:00:00 | 12,65 | 12,68 | 12,62 | 12,67 | 4.192.400 | | 2010-08-19 | 00:00:00 | 12,63 | 12,69 | 12,63 | 12,67 | 3.006.400 | | 2010-08-20 | 00:00:00 | 12,65 | 12,67 | 12,61 | 12,62 | 2.644.300 | | 2010-08-23 | 00:00:00 | 12,63 | 12,67 | 12,61 | 12,61 | 1.937.900 | | 2010-08-24 | 00:00:00 | 12,64 | 12,65 | 12,63 | 12,65 | 1.169.800 | | 2010-08-25 | 00:00:00 | 12,63 | 12,67 | 12,63 | 12,67 | 1.398.600 | | 2010-08-26 | 00:00:00 | 12,68 | 12,69 | 12,65 | 12,65 | 2.500.800 | | 2010-08-27 | 00:00:00 | 12,68 | 12,73 | 12,66 | 12,73 | 2.400.300 | | 2010-08-30 | 00:00:00 | 12,69 | 12,69 | 12,65 | 12,68 | 840.300 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
