(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 25,06 | 25,25 | 23,44 | 24,06 | 1.368.300 | 2000-12-14 | 00:00:00 | 23,44 | 23,94 | 22,28 | 22,81 | 1.082.400 | 2000-12-15 | 00:00:00 | 21,19 | 21,63 | 19,50 | 20,25 | 3.395.300 | 2000-12-18 | 00:00:00 | 21,13 | 21,63 | 19,00 | 19,38 | 1.381.400 | 2000-12-19 | 00:00:00 | 19,63 | 20,44 | 18,06 | 18,31 | 1.648.000 | 2000-12-20 | 00:00:00 | 17,06 | 17,88 | 16,61 | 16,88 | 2.414.200 | 2000-12-21 | 00:00:00 | 17,06 | 18,06 | 16,63 | 17,00 | 1.925.000 | 2000-12-22 | 00:00:00 | 17,56 | 19,25 | 17,19 | 19,19 | 1.424.100 | 2000-12-26 | 00:00:00 | 18,94 | 19,50 | 17,44 | 17,94 | 1.199.700 | 2000-12-27 | 00:00:00 | 17,94 | 19,44 | 17,75 | 19,19 | 2.222.200 | 2000-12-28 | 00:00:00 | 18,94 | 19,81 | 18,75 | 19,25 | 1.342.800 | 2000-12-29 | 00:00:00 | 19,44 | 19,69 | 17,88 | 18,13 | 1.221.400 | 2001-01-02 | 00:00:00 | 18,06 | 18,50 | 15,13 | 15,63 | 1.802.100 | 2001-01-03 | 00:00:00 | 16,13 | 20,81 | 15,88 | 20,25 | 2.934.700 | 2001-01-04 | 00:00:00 | 19,94 | 20,19 | 18,25 | 18,81 | 1.589.000 | 2001-01-05 | 00:00:00 | 19,00 | 19,06 | 16,50 | 17,00 | 2.345.200 | 2001-01-08 | 00:00:00 | 16,75 | 17,13 | 15,63 | 17,00 | 1.566.100 | 2001-01-09 | 00:00:00 | 16,88 | 17,31 | 15,88 | 16,06 | 1.435.800 | 2001-01-10 | 00:00:00 | 16,00 | 17,38 | 15,63 | 17,31 | 1.495.300 | 2001-01-11 | 00:00:00 | 17,13 | 18,94 | 17,06 | 18,81 | 1.568.200 | 2001-01-12 | 00:00:00 | 18,75 | 18,88 | 17,38 | 18,13 | 1.181.100 | 2001-01-16 | 00:00:00 | 17,69 | 17,69 | 16,50 | 17,19 | 1.298.500 | 2001-01-17 | 00:00:00 | 18,06 | 19,13 | 17,63 | 18,75 | 2.051.000 | 2001-01-18 | 00:00:00 | 19,00 | 21,81 | 18,56 | 21,31 | 2.864.300 | 2001-01-19 | 00:00:00 | 17,31 | 17,44 | 14,94 | 15,56 | 10.939.400 | 2001-01-22 | 00:00:00 | 15,50 | 15,63 | 13,94 | 14,25 | 4.167.000 | 2001-01-23 | 00:00:00 | 14,44 | 15,31 | 14,31 | 15,06 | 4.660.600 | 2001-01-24 | 00:00:00 | 15,59 | 15,88 | 15,06 | 15,63 | 3.945.100 | 2001-01-25 | 00:00:00 | 15,38 | 15,63 | 14,13 | 14,69 | 2.586.100 | 2001-01-26 | 00:00:00 | 14,50 | 15,13 | 14,13 | 15,00 | 1.849.200 | 2001-01-29 | 00:00:00 | 14,94 | 15,13 | 14,75 | 14,88 | 2.414.400 | 2001-01-30 | 00:00:00 | 15,44 | 15,63 | 14,88 | 15,25 | 2.834.000 | 2001-01-31 | 00:00:00 | 15,25 | 15,31 | 14,50 | 14,56 | 3.326.900 | 2001-02-01 | 00:00:00 | 14,69 | 14,69 | 13,94 | 14,31 | 2.282.000 | 2001-02-02 | 00:00:00 | 14,31 | 14,44 | 13,94 | 14,00 | 2.350.500 | 2001-02-05 | 00:00:00 | 13,94 | 13,98 | 13,31 | 13,38 | 1.775.800 | 2001-02-06 | 00:00:00 | 13,56 | 14,13 | 13,50 | 13,69 | 1.859.900 | 2001-02-07 | 00:00:00 | 13,50 | 13,94 | 13,00 | 13,25 | 1.501.400 | 2001-02-08 | 00:00:00 | 13,88 | 14,13 | 13,75 | 13,94 | 1.805.600 | 2001-02-09 | 00:00:00 | 13,88 | 14,00 | 13,25 | 13,25 | 869.900 | 2001-02-12 | 00:00:00 | 13,50 | 14,19 | 13,25 | 14,00 | 1.369.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|