|
 ADC Telecommunica - [Ticker: ADCT] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 72,50 | 440.000 | 72,50 | 66,38 | 72,31 | 00:00:00 | | 2000-01-04 | 65,13 | 509.300 | 71,38 | 65,06 | 70,00 | 00:00:00 | | 2000-01-05 | 63,13 | 577.900 | 65,13 | 61,38 | 64,25 | 00:00:00 | | 2000-01-06 | 62,38 | 748.500 | 70,00 | 61,00 | 63,02 | 00:00:00 | | 2000-01-07 | 69,56 | 662.300 | 70,00 | 61,88 | 62,47 | 00:00:00 | | 2000-01-10 | 72,88 | 557.700 | 73,06 | 67,50 | 70,19 | 00:00:00 | | 2000-01-11 | 66,81 | 584.800 | 74,00 | 66,56 | 70,81 | 00:00:00 | | 2000-01-12 | 69,25 | 456.600 | 72,50 | 65,38 | 68,22 | 00:00:00 | | 2000-01-13 | 71,94 | 296.400 | 72,23 | 67,63 | 70,22 | 00:00:00 | | 2000-01-14 | 75,13 | 569.100 | 76,38 | 73,00 | 74,13 | 00:00:00 | | 2000-01-18 | 74,31 | 364.200 | 75,50 | 73,50 | 74,94 | 00:00:00 | | 2000-01-19 | 73,31 | 298.100 | 75,94 | 70,44 | 74,31 | 00:00:00 | | 2000-01-20 | 74,19 | 254.600 | 75,50 | 71,00 | 74,25 | 00:00:00 | | 2000-01-21 | 74,00 | 238.700 | 75,38 | 72,38 | 75,25 | 00:00:00 | | 2000-01-24 | 68,75 | 296.100 | 75,00 | 68,38 | 74,25 | 00:00:00 | | 2000-01-25 | 72,00 | 461.800 | 72,13 | 65,50 | 68,88 | 00:00:00 | | 2000-01-26 | 67,13 | 301.700 | 72,94 | 66,50 | 72,25 | 00:00:00 | | 2000-01-27 | 66,94 | 400.700 | 70,75 | 65,08 | 68,63 | 00:00:00 | | 2000-01-28 | 63,00 | 475.800 | 69,75 | 61,50 | 66,75 | 00:00:00 | | 2000-01-31 | 65,94 | 392.900 | 66,50 | 61,75 | 64,00 | 00:00:00 | | 2000-02-01 | 69,06 | 361.400 | 70,31 | 64,63 | 66,75 | 00:00:00 | | 2000-02-02 | 69,25 | 285.800 | 71,75 | 67,63 | 69,00 | 00:00:00 | | 2000-02-03 | 67,56 | 696.600 | 68,50 | 63,13 | 67,94 | 00:00:00 | | 2000-02-04 | 70,06 | 459.700 | 71,50 | 67,00 | 68,00 | 00:00:00 | | 2000-02-07 | 69,00 | 433.900 | 72,63 | 68,50 | 72,63 | 00:00:00 | | 2000-02-08 | 70,38 | 302.100 | 71,06 | 69,50 | 70,72 | 00:00:00 | | 2000-02-09 | 70,41 | 305.100 | 74,00 | 69,50 | 71,81 | 00:00:00 | | 2000-02-10 | 73,06 | 223.700 | 73,63 | 71,00 | 71,38 | 00:00:00 | | 2000-02-11 | 71,94 | 282.400 | 73,50 | 71,75 | 73,25 | 00:00:00 | | 2000-02-14 | 75,00 | 442.600 | 75,00 | 71,31 | 71,91 | 00:00:00 | | 2000-02-15 | 79,06 | 854.000 | 80,88 | 74,06 | 75,44 | 00:00:00 | | 2000-02-16 | 41,62 | 658.700 | 44,25 | 39,83 | 40,69 | 00:00:00 | | 2000-02-17 | 45,12 | 899.100 | 45,75 | 40,69 | 43,69 | 00:00:00 | | 2000-02-18 | 41,94 | 989.800 | 46,94 | 41,75 | 46,87 | 00:00:00 | | 2000-02-22 | 46,81 | 714.200 | 48,25 | 42,37 | 43,37 | 00:00:00 | | 2000-02-23 | 154,00 | 23.152 | 156,19 | 144,38 | 155,75 | 00:00:00 | | 2000-02-24 | 44,50 | 796.600 | 45,25 | 43,06 | 45,00 | 00:00:00 | | 2000-02-25 | 43,33 | 515.100 | 45,56 | 43,00 | 45,37 | 00:00:00 | | 2000-02-28 | 43,69 | 388.800 | 45,44 | 41,06 | 43,12 | 00:00:00 | | 2000-02-29 | 44,87 | 740.700 | 46,25 | 43,75 | 44,50 | 00:00:00 | | 2000-03-01 | 45,31 | 405.700 | 46,25 | 43,56 | 46,25 | 00:00:00 | | 2000-03-02 | 45,00 | 360.100 | 46,44 | 44,50 | 45,19 | 00:00:00 | | 2000-03-03 | 47,06 | 650.400 | 47,25 | 44,31 | 46,12 | 00:00:00 | | 2000-03-06 | 49,00 | 515.900 | 49,25 | 47,50 | 47,94 | 00:00:00 | | 2000-03-07 | 47,75 | 651.300 | 51,00 | 47,69 | 50,00 | 00:00:00 | | 2000-03-08 | 49,81 | 670.000 | 50,12 | 47,37 | 48,81 | 00:00:00 | | 2000-03-09 | 55,19 | 794.800 | 55,50 | 51,06 | 51,06 | 00:00:00 | | 2000-03-10 | 53,75 | 559.200 | 56,00 | 53,31 | 55,00 | 00:00:00 | | 2000-03-13 | 51,37 | 492.700 | 53,00 | 49,75 | 51,00 | 00:00:00 | | 2000-03-14 | 50,75 | 639.300 | 54,19 | 50,50 | 53,19 | 00:00:00 | | 2000-03-15 | 48,69 | 525.400 | 51,12 | 47,06 | 50,94 | 00:00:00 | | 2000-03-16 | 52,56 | 544.200 | 53,00 | 46,69 | 48,81 | 00:00:00 | | 2000-03-17 | 52,50 | 582.500 | 54,25 | 50,06 | 50,25 | 00:00:00 | | 2000-03-20 | 49,50 | 353.800 | 53,06 | 47,81 | 53,00 | 00:00:00 | | 2000-03-21 | 54,87 | 557.100 | 55,00 | 48,00 | 51,00 | 00:00:00 | | 2000-03-22 | 57,62 | 716.600 | 58,94 | 52,00 | 55,00 | 00:00:00 | | 2000-03-23 | 56,44 | 356.600 | 58,50 | 55,31 | 57,37 | 00:00:00 | | 2000-03-24 | 55,00 | 555.300 | 58,00 | 53,00 | 57,87 | 00:00:00 | | 2000-03-27 | 54,19 | 370.700 | 56,75 | 53,50 | 55,62 | 00:00:00 | | 2000-03-28 | 52,62 | 378.000 | 55,06 | 51,00 | 55,00 | 00:00:00 | | 2000-03-29 | 51,75 | 358.100 | 53,25 | 49,25 | 53,06 | 00:00:00 | | 2000-03-30 | 48,44 | 431.500 | 52,37 | 48,00 | 49,00 | 00:00:00 | | 2000-03-31 | 53,87 | 495.900 | 54,00 | 47,75 | 49,44 | 00:00:00 | | 2000-04-03 | 50,56 | 389.500 | 54,50 | 50,25 | 53,44 | 00:00:00 | | 2000-04-04 | 47,94 | 825.100 | 53,00 | 43,00 | 50,87 | 00:00:00 | | 2000-04-05 | 48,00 | 561.100 | 49,62 | 45,87 | 46,98 | 00:00:00 | | 2000-04-06 | 51,00 | 554.400 | 51,87 | 48,50 | 49,25 | 00:00:00 | | 2000-04-07 | 51,94 | 308.000 | 52,50 | 50,00 | 52,00 | 00:00:00 | | 2000-04-10 | 45,50 | 350.800 | 52,00 | 45,50 | 51,87 | 00:00:00 | | 2000-04-11 | 49,56 | 588.700 | 51,00 | 45,25 | 45,25 | 00:00:00 | | 2000-04-12 | 47,00 | 560.100 | 51,00 | 46,00 | 50,00 | 00:00:00 | | 2000-04-13 | 51,87 | 798.200 | 53,00 | 46,00 | 48,12 | 00:00:00 | | 2000-04-14 | 47,69 | 885.700 | 51,25 | 46,25 | 51,00 | 00:00:00 | | 2000-04-17 | 53,12 | 785.200 | 53,56 | 45,37 | 46,37 | 00:00:00 | | 2000-04-18 | 52,56 | 503.500 | 53,25 | 50,00 | 53,00 | 00:00:00 | | 2000-04-19 | 50,62 | 436.800 | 52,12 | 50,37 | 51,62 | 00:00:00 | | 2000-04-20 | 53,87 | 575.600 | 54,62 | 50,75 | 51,37 | 00:00:00 | | 2000-04-24 | 51,25 | 506.200 | 55,12 | 48,56 | 53,44 | 00:00:00 | | 2000-04-25 | 57,75 | 819.100 | 58,00 | 53,00 | 53,50 | 00:00:00 | | 2000-04-26 | 54,37 | 616.200 | 58,12 | 54,00 | 58,06 | 00:00:00 | | 2000-04-27 | 62,69 | 912.800 | 63,00 | 52,12 | 53,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
