|
 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 | | 2003-03-13 | 2,30 | 1.156.500 | 2,32 | 2,19 | 2,23 | 00:00:00 | | 2003-03-14 | 2,35 | 1.043.200 | 2,38 | 2,25 | 2,33 | 00:00:00 | | 2003-03-17 | 2,50 | 1.334.400 | 2,51 | 2,31 | 2,33 | 00:00:00 | | 2003-03-18 | 2,53 | 1.346.500 | 2,60 | 2,49 | 2,58 | 00:00:00 | | 2003-03-19 | 2,47 | 1.191.700 | 2,59 | 2,38 | 2,54 | 00:00:00 | | 2003-03-20 | 2,56 | 986.100 | 2,59 | 2,37 | 2,39 | 00:00:00 | | 2003-03-21 | 2,60 | 1.071.500 | 2,73 | 2,53 | 2,67 | 00:00:00 | | 2003-03-24 | 2,26 | 1.413.800 | 2,48 | 2,25 | 2,43 | 00:00:00 | | 2003-03-25 | 2,40 | 882.600 | 2,44 | 2,28 | 2,29 | 00:00:00 | | 2003-03-26 | 2,37 | 637.100 | 2,45 | 2,33 | 2,39 | 00:00:00 | | 2003-03-27 | 2,31 | 986.700 | 2,41 | 2,27 | 2,34 | 00:00:00 | | 2003-03-28 | 2,22 | 842.700 | 2,32 | 2,20 | 2,29 | 00:00:00 | | 2003-03-31 | 2,06 | 1.880.900 | 2,26 | 2,05 | 2,17 | 00:00:00 | | 2003-04-01 | 2,05 | 1.541.200 | 2,16 | 2,05 | 2,13 | 00:00:00 | | 2003-04-02 | 2,14 | 1.176.300 | 2,18 | 2,11 | 2,15 | 00:00:00 | | 2003-04-03 | 2,24 | 1.515.800 | 2,31 | 2,18 | 2,22 | 00:00:00 | | 2003-04-04 | 2,24 | 584.900 | 2,32 | 2,19 | 2,30 | 00:00:00 | | 2003-04-07 | 2,22 | 992.300 | 2,39 | 2,21 | 2,38 | 00:00:00 | | 2003-04-08 | 2,19 | 703.900 | 2,27 | 2,17 | 2,24 | 00:00:00 | | 2003-04-09 | 2,16 | 825.600 | 2,28 | 2,13 | 2,21 | 00:00:00 | | 2003-04-10 | 2,21 | 776.300 | 2,26 | 2,14 | 2,20 | 00:00:00 | | 2003-04-11 | 2,26 | 823.900 | 2,30 | 2,18 | 2,25 | 00:00:00 | | 2003-04-14 | 2,31 | 911.900 | 2,36 | 2,20 | 2,21 | 00:00:00 | | 2003-04-15 | 2,26 | 452.100 | 2,30 | 2,24 | 2,29 | 00:00:00 | | 2003-04-16 | 2,18 | 829.100 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2003-04-17 | 2,30 | 969.400 | 2,32 | 2,17 | 2,23 | 00:00:00 | | 2003-04-21 | 2,25 | 574.600 | 2,35 | 2,23 | 2,26 | 00:00:00 | | 2003-04-22 | 2,36 | 1.094.900 | 2,39 | 2,24 | 2,39 | 00:00:00 | | 2003-04-23 | 2,41 | 1.047.600 | 2,44 | 2,29 | 2,38 | 00:00:00 | | 2003-04-24 | 2,60 | 1.403.400 | 2,60 | 2,35 | 2,36 | 00:00:00 | | 2003-04-25 | 2,39 | 848.800 | 2,57 | 2,36 | 2,53 | 00:00:00 | | 2003-04-28 | 2,44 | 979.700 | 2,58 | 2,40 | 2,43 | 00:00:00 | | 2003-04-29 | 2,42 | 1.137.900 | 2,52 | 2,38 | 2,46 | 00:00:00 | | 2003-04-30 | 2,38 | 827.400 | 2,49 | 2,36 | 2,40 | 00:00:00 | | 2003-05-01 | 2,40 | 700.300 | 2,43 | 2,28 | 2,37 | 00:00:00 | | 2003-05-02 | 2,50 | 877.100 | 2,52 | 2,36 | 2,37 | 00:00:00 | | 2003-05-05 | 2,70 | 1.833.800 | 2,84 | 2,49 | 2,51 | 00:00:00 | | 2003-05-06 | 2,91 | 1.367.900 | 2,91 | 2,75 | 2,76 | 00:00:00 | | 2003-05-07 | 2,81 | 848.800 | 2,88 | 2,75 | 2,81 | 00:00:00 | | 2003-05-08 | 2,65 | 815.400 | 2,82 | 2,63 | 2,69 | 00:00:00 | | 2003-05-09 | 2,93 | 1.152.800 | 2,95 | 2,72 | 2,74 | 00:00:00 | | 2003-05-12 | 3,07 | 1.728.400 | 3,18 | 2,81 | 2,91 | 00:00:00 | | 2003-05-13 | 2,97 | 856.700 | 3,13 | 2,96 | 3,03 | 00:00:00 | | 2003-05-14 | 3,02 | 1.391.700 | 3,12 | 2,97 | 3,03 | 00:00:00 | | 2003-05-15 | 2,96 | 1.435.400 | 3,07 | 2,85 | 3,03 | 00:00:00 | | 2003-05-16 | 2,98 | 866.500 | 3,07 | 2,81 | 2,96 | 00:00:00 | | 2003-05-19 | 2,76 | 963.000 | 3,00 | 2,68 | 2,92 | 00:00:00 | | 2003-05-20 | 2,86 | 1.074.900 | 2,92 | 2,82 | 2,87 | 00:00:00 | | 2003-05-21 | 3,04 | 1.531.200 | 3,06 | 2,82 | 2,88 | 00:00:00 | | 2003-05-22 | 2,85 | 2.479.700 | 3,01 | 2,77 | 2,81 | 00:00:00 | | 2003-05-23 | 2,90 | 819.200 | 2,96 | 2,80 | 2,84 | 00:00:00 | | 2003-05-27 | 3,12 | 1.327.400 | 3,13 | 2,84 | 2,92 | 00:00:00 | | 2003-05-28 | 2,98 | 1.496.200 | 3,21 | 2,98 | 3,20 | 00:00:00 | | 2003-05-29 | 2,62 | 6.435.600 | 2,95 | 2,58 | 2,85 | 00:00:00 | | 2003-05-30 | 2,68 | 9.992.400 | 2,83 | 2,63 | 2,64 | 00:00:00 | | 2003-06-02 | 2,72 | 3.506.000 | 2,80 | 2,69 | 2,75 | 00:00:00 | | 2003-06-03 | 2,68 | 2.407.700 | 2,80 | 2,67 | 2,75 | 00:00:00 | | 2003-06-04 | 2,78 | 1.802.500 | 2,79 | 2,64 | 2,71 | 00:00:00 | | 2003-06-05 | 2,85 | 2.736.300 | 2,87 | 2,71 | 2,77 | 00:00:00 | | 2003-06-06 | 2,83 | 3.612.500 | 2,96 | 2,78 | 2,92 | 00:00:00 | | 2003-06-09 | 2,65 | 2.190.700 | 2,78 | 2,61 | 2,77 | 00:00:00 | | 2003-06-10 | 2,69 | 2.070.000 | 2,80 | 2,64 | 2,80 | 00:00:00 | | 2003-06-11 | 2,59 | 3.582.900 | 2,70 | 2,48 | 2,68 | 00:00:00 | | 2003-06-12 | 2,57 | 1.971.300 | 2,65 | 2,51 | 2,62 | 00:00:00 | | 2003-06-13 | 2,52 | 2.094.000 | 2,62 | 2,50 | 2,60 | 00:00:00 | | 2003-06-16 | 2,58 | 1.410.200 | 2,60 | 2,47 | 2,50 | 00:00:00 | | 2003-06-17 | 2,51 | 1.994.900 | 2,59 | 2,49 | 2,59 | 00:00:00 | | 2003-06-18 | 2,56 | 1.170.700 | 2,61 | 2,45 | 2,52 | 00:00:00 | | 2003-06-19 | 2,55 | 1.079.800 | 2,60 | 2,52 | 2,55 | 00:00:00 | | 2003-06-20 | 2,53 | 1.221.300 | 2,63 | 2,52 | 2,57 | 00:00:00 | | 2003-06-23 | 2,51 | 1.347.600 | 2,55 | 2,46 | 2,53 | 00:00:00 | | 2003-06-24 | 2,46 | 1.707.300 | 2,53 | 2,42 | 2,49 | 00:00:00 | | 2003-06-25 | 2,48 | 1.144.800 | 2,52 | 2,44 | 2,46 | 00:00:00 | | 2003-06-26 | 2,56 | 1.721.200 | 2,58 | 2,45 | 2,48 | 00:00:00 | | 2003-06-27 | 2,36 | 1.720.700 | 2,56 | 2,35 | 2,54 | 00:00:00 | | 2003-06-30 | 2,30 | 1.589.600 | 2,42 | 2,26 | 2,41 | 00:00:00 | | 2003-07-01 | 2,41 | 1.664.100 | 2,44 | 2,24 | 2,35 | 00:00:00 | | 2003-07-02 | 2,37 | 1.339.800 | 2,43 | 2,31 | 2,41 | 00:00:00 | | 2003-07-03 | 2,30 | 919.900 | 2,48 | 2,29 | 2,35 | 00:00:00 | | 2003-07-07 | 2,37 | 1.473.100 | 2,40 | 2,34 | 2,35 | 00:00:00 | | 2003-07-08 | 2,39 | 1.876.600 | 2,42 | 2,31 | 2,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
