Última Hora: "Armando Vara foi preso 11 anos depois do início do caso Face Oculta. É normal ou é demasiado tempo? - Observador" Wed, 16 Jan 2019 22:44:14 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT    "Cabelo encontrado no poço pertence a Yulen - Sol" Wed, 16 Jan 2019 08:22:29 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT    "Governo substitui presidente do Hospital de Santa Maria - Jornal Económico" Thu, 17 Jan 2019 17:36:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ADC Telecommunica - [Ticker: ADCT]Gráfico ADC Telecommunica  Noticias ADC Telecommunica  Descargar Históricos de Metastock ADC Telecommunica y Otros  Análisis Técnico ADC Telecommunica  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ADCT desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0372,50440.00072,5066,3872,3100:00:00
2000-01-0465,13509.30071,3865,0670,0000:00:00
2000-01-0563,13577.90065,1361,3864,2500:00:00
2000-01-0662,38748.50070,0061,0063,0200:00:00
2000-01-0769,56662.30070,0061,8862,4700:00:00
2000-01-1072,88557.70073,0667,5070,1900:00:00
2000-01-1166,81584.80074,0066,5670,8100:00:00
2000-01-1269,25456.60072,5065,3868,2200:00:00
2000-01-1371,94296.40072,2367,6370,2200:00:00
2000-01-1475,13569.10076,3873,0074,1300:00:00
2000-01-1874,31364.20075,5073,5074,9400:00:00
2000-01-1973,31298.10075,9470,4474,3100:00:00
2000-01-2074,19254.60075,5071,0074,2500:00:00
2000-01-2174,00238.70075,3872,3875,2500:00:00
2000-01-2468,75296.10075,0068,3874,2500:00:00
2000-01-2572,00461.80072,1365,5068,8800:00:00
2000-01-2667,13301.70072,9466,5072,2500:00:00
2000-01-2766,94400.70070,7565,0868,6300:00:00
2000-01-2863,00475.80069,7561,5066,7500:00:00
2000-01-3165,94392.90066,5061,7564,0000:00:00
2000-02-0169,06361.40070,3164,6366,7500:00:00
2000-02-0269,25285.80071,7567,6369,0000:00:00
2000-02-0367,56696.60068,5063,1367,9400:00:00
2000-02-0470,06459.70071,5067,0068,0000:00:00
2000-02-0769,00433.90072,6368,5072,6300:00:00
2000-02-0870,38302.10071,0669,5070,7200:00:00
2000-02-0970,41305.10074,0069,5071,8100:00:00
2000-02-1073,06223.70073,6371,0071,3800:00:00
2000-02-1171,94282.40073,5071,7573,2500:00:00
2000-02-1475,00442.60075,0071,3171,9100:00:00
2000-02-1579,06854.00080,8874,0675,4400:00:00
2000-02-1641,62658.70044,2539,8340,6900:00:00
2000-02-1745,12899.10045,7540,6943,6900:00:00
2000-02-1841,94989.80046,9441,7546,8700:00:00
2000-02-2246,81714.20048,2542,3743,3700:00:00
2000-02-23154,0023.152156,19144,38155,7500:00:00
2000-02-2444,50796.60045,2543,0645,0000:00:00
2000-02-2543,33515.10045,5643,0045,3700:00:00
2000-02-2843,69388.80045,4441,0643,1200:00:00
2000-02-2944,87740.70046,2543,7544,5000:00:00
2000-03-0145,31405.70046,2543,5646,2500:00:00
2000-03-0245,00360.10046,4444,5045,1900:00:00
2000-03-0347,06650.40047,2544,3146,1200:00:00
2000-03-0649,00515.90049,2547,5047,9400:00:00
2000-03-0747,75651.30051,0047,6950,0000:00:00
2000-03-0849,81670.00050,1247,3748,8100:00:00
2000-03-0955,19794.80055,5051,0651,0600:00:00
2000-03-1053,75559.20056,0053,3155,0000:00:00
2000-03-1351,37492.70053,0049,7551,0000:00:00
2000-03-1450,75639.30054,1950,5053,1900:00:00
2000-03-1548,69525.40051,1247,0650,9400:00:00
2000-03-1652,56544.20053,0046,6948,8100:00:00
2000-03-1752,50582.50054,2550,0650,2500:00:00
2000-03-2049,50353.80053,0647,8153,0000:00:00
2000-03-2154,87557.10055,0048,0051,0000:00:00
2000-03-2257,62716.60058,9452,0055,0000:00:00
2000-03-2356,44356.60058,5055,3157,3700:00:00
2000-03-2455,00555.30058,0053,0057,8700:00:00
2000-03-2754,19370.70056,7553,5055,6200:00:00
2000-03-2852,62378.00055,0651,0055,0000:00:00
2000-03-2951,75358.10053,2549,2553,0600:00:00
2000-03-3048,44431.50052,3748,0049,0000:00:00
2000-03-3153,87495.90054,0047,7549,4400:00:00
2000-04-0350,56389.50054,5050,2553,4400:00:00
2000-04-0447,94825.10053,0043,0050,8700:00:00
2000-04-0548,00561.10049,6245,8746,9800:00:00
2000-04-0651,00554.40051,8748,5049,2500:00:00
2000-04-0751,94308.00052,5050,0052,0000:00:00
2000-04-1045,50350.80052,0045,5051,8700:00:00
2000-04-1149,56588.70051,0045,2545,2500:00:00
2000-04-1247,00560.10051,0046,0050,0000:00:00
2000-04-1351,87798.20053,0046,0048,1200:00:00
2000-04-1447,69885.70051,2546,2551,0000:00:00
2000-04-1753,12785.20053,5645,3746,3700:00:00
2000-04-1852,56503.50053,2550,0053,0000:00:00
2000-04-1950,62436.80052,1250,3751,6200:00:00
2000-04-2053,87575.60054,6250,7551,3700:00:00
2000-04-2451,25506.20055,1248,5653,4400:00:00
2000-04-2557,75819.10058,0053,0053,5000:00:00
2000-04-2654,37616.20058,1254,0058,0600:00:00
2000-04-2762,69912.80063,0052,1253,4400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters