(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 12,69 | 12,69 | 12,65 | 12,68 | 840.300 | | 2010-08-31 | 00:00:00 | 12,67 | 12,69 | 12,66 | 12,68 | 956.300 | | 2010-09-01 | 00:00:00 | 12,69 | 12,71 | 12,67 | 12,68 | 1.835.700 | | 2010-09-02 | 00:00:00 | 12,68 | 12,72 | 12,68 | 12,72 | 749.200 | | 2010-09-03 | 00:00:00 | 12,70 | 12,70 | 12,68 | 12,68 | 1.362.400 | | 2010-09-07 | 00:00:00 | 12,69 | 12,70 | 12,68 | 12,70 | 1.277.900 | | 2010-09-08 | 00:00:00 | 12,70 | 12,70 | 12,68 | 12,70 | 916.700 | | 2010-09-09 | 00:00:00 | 12,70 | 12,70 | 12,68 | 12,69 | 949.000 | | 2010-09-10 | 00:00:00 | 12,69 | 12,70 | 12,68 | 12,68 | 482.700 | | 2010-09-13 | 00:00:00 | 12,69 | 12,72 | 12,69 | 12,70 | 1.067.700 | | 2010-09-14 | 00:00:00 | 12,69 | 12,70 | 12,69 | 12,70 | 694.500 | | 2010-09-15 | 00:00:00 | 12,69 | 12,70 | 12,68 | 12,69 | 1.358.200 | | 2010-09-16 | 00:00:00 | 12,69 | 12,71 | 12,68 | 12,71 | 1.000.500 | | 2010-09-17 | 00:00:00 | 12,70 | 12,70 | 12,68 | 12,69 | 1.520.700 | | 2010-09-20 | 00:00:00 | 12,69 | 12,71 | 12,68 | 12,70 | 1.555.600 | | 2010-09-21 | 00:00:00 | 12,69 | 12,70 | 12,64 | 12,64 | 2.142.500 | | 2010-09-22 | 00:00:00 | 12,66 | 12,67 | 12,64 | 12,64 | 1.921.500 | | 2010-09-23 | 00:00:00 | 12,66 | 12,69 | 12,65 | 12,68 | 1.321.000 | | 2010-09-24 | 00:00:00 | 12,69 | 12,69 | 12,64 | 12,66 | 1.077.200 | | 2010-09-27 | 00:00:00 | 12,67 | 12,70 | 12,66 | 12,70 | 925.000 | | 2010-09-28 | 00:00:00 | 12,69 | 12,69 | 12,67 | 12,68 | 778.900 | | 2010-09-29 | 00:00:00 | 12,67 | 12,69 | 12,66 | 12,68 | 795.800 | | 2010-09-30 | 00:00:00 | 12,67 | 12,68 | 12,64 | 12,67 | 4.050.500 | | 2010-10-01 | 00:00:00 | 12,68 | 12,68 | 12,66 | 12,66 | 925.800 | | 2010-10-04 | 00:00:00 | 12,67 | 12,67 | 12,65 | 12,65 | 793.000 | | 2010-10-05 | 00:00:00 | 12,67 | 12,69 | 12,66 | 12,67 | 1.004.100 | | 2010-10-06 | 00:00:00 | 12,67 | 12,68 | 12,65 | 12,65 | 1.401.100 | | 2010-10-07 | 00:00:00 | 12,66 | 12,68 | 12,66 | 12,67 | 562.500 | | 2010-10-08 | 00:00:00 | 12,68 | 12,69 | 12,67 | 12,68 | 596.700 | | 2010-10-11 | 00:00:00 | 12,68 | 12,69 | 12,67 | 12,67 | 407.100 | | 2010-10-12 | 00:00:00 | 12,68 | 12,71 | 12,67 | 12,71 | 835.200 | | 2010-10-13 | 00:00:00 | 12,70 | 12,70 | 12,67 | 12,68 | 1.398.900 | | 2010-10-14 | 00:00:00 | 12,68 | 12,69 | 12,65 | 12,66 | 1.580.400 | | 2010-10-15 | 00:00:00 | 12,69 | 12,69 | 12,67 | 12,69 | 673.200 | | 2010-10-18 | 00:00:00 | 12,69 | 12,69 | 12,60 | 12,65 | 1.644.200 | | 2010-10-19 | 00:00:00 | 12,65 | 12,67 | 12,65 | 12,67 | 1.095.000 | | 2010-10-20 | 00:00:00 | 12,68 | 12,70 | 12,66 | 12,66 | 1.897.500 | | 2010-10-21 | 00:00:00 | 12,68 | 12,71 | 12,65 | 12,71 | 2.238.100 | | 2010-10-22 | 00:00:00 | 12,68 | 12,71 | 12,67 | 12,71 | 644.700 | | 2010-10-25 | 00:00:00 | 12,69 | 12,70 | 12,68 | 12,70 | 820.500 | | 2010-10-26 | 00:00:00 | 12,69 | 12,70 | 12,68 | 12,68 | 437.700 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
