|
 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 | | 2003-07-08 | 2,39 | 1.876.600 | 2,42 | 2,31 | 2,37 | 00:00:00 | | 2003-07-09 | 2,46 | 1.884.900 | 2,53 | 2,34 | 2,37 | 00:00:00 | | 2003-07-10 | 2,37 | 2.721.700 | 2,48 | 2,35 | 2,47 | 00:00:00 | | 2003-07-11 | 2,45 | 1.628.200 | 2,45 | 2,38 | 2,40 | 00:00:00 | | 2003-07-14 | 2,60 | 3.572.900 | 2,68 | 2,48 | 2,49 | 00:00:00 | | 2003-07-15 | 2,44 | 3.263.300 | 2,72 | 2,35 | 2,69 | 00:00:00 | | 2003-07-16 | 2,32 | 2.657.600 | 2,47 | 2,28 | 2,47 | 00:00:00 | | 2003-07-17 | 2,17 | 3.276.900 | 2,30 | 2,13 | 2,28 | 00:00:00 | | 2003-07-18 | 2,22 | 2.136.600 | 2,22 | 2,15 | 2,21 | 00:00:00 | | 2003-07-21 | 2,08 | 2.534.900 | 2,21 | 2,06 | 2,20 | 00:00:00 | | 2003-07-22 | 2,05 | 4.759.300 | 2,14 | 1,96 | 2,14 | 00:00:00 | | 2003-07-23 | 2,28 | 4.508.900 | 2,30 | 2,10 | 2,22 | 00:00:00 | | 2003-07-24 | 2,18 | 2.499.200 | 2,33 | 2,15 | 2,32 | 00:00:00 | | 2003-07-25 | 2,15 | 1.971.200 | 2,25 | 2,07 | 2,20 | 00:00:00 | | 2003-07-28 | 2,10 | 1.851.700 | 2,17 | 2,08 | 2,15 | 00:00:00 | | 2003-07-29 | 2,07 | 3.440.600 | 2,12 | 2,03 | 2,11 | 00:00:00 | | 2003-07-30 | 2,16 | 2.966.400 | 2,20 | 2,05 | 2,08 | 00:00:00 | | 2003-07-31 | 2,19 | 2.993.800 | 2,31 | 2,18 | 2,22 | 00:00:00 | | 2003-08-01 | 2,18 | 1.704.800 | 2,28 | 2,15 | 2,19 | 00:00:00 | | 2003-08-04 | 2,34 | 2.949.500 | 2,38 | 2,11 | 2,11 | 00:00:00 | | 2003-08-05 | 2,25 | 2.382.200 | 2,37 | 2,24 | 2,33 | 00:00:00 | | 2003-08-06 | 2,15 | 2.081.500 | 2,27 | 2,13 | 2,26 | 00:00:00 | | 2003-08-07 | 2,17 | 1.547.600 | 2,22 | 2,12 | 2,16 | 00:00:00 | | 2003-08-08 | 2,15 | 978.300 | 2,23 | 2,14 | 2,22 | 00:00:00 | | 2003-08-11 | 2,23 | 1.480.000 | 2,25 | 2,16 | 2,19 | 00:00:00 | | 2003-08-12 | 2,26 | 1.639.500 | 2,28 | 2,20 | 2,26 | 00:00:00 | | 2003-08-13 | 2,18 | 3.812.700 | 2,26 | 2,12 | 2,22 | 00:00:00 | | 2003-08-14 | 2,20 | 1.166.100 | 2,21 | 2,14 | 2,20 | 00:00:00 | | 2003-08-15 | 2,11 | 1.344.300 | 2,21 | 2,10 | 2,21 | 00:00:00 | | 2003-08-18 | 2,22 | 1.283.700 | 2,25 | 2,12 | 2,15 | 00:00:00 | | 2003-08-19 | 2,25 | 2.278.400 | 2,30 | 2,21 | 2,24 | 00:00:00 | | 2003-08-20 | 2,39 | 2.943.500 | 2,39 | 2,22 | 2,24 | 00:00:00 | | 2003-08-21 | 2,23 | 4.108.700 | 2,33 | 2,17 | 2,22 | 00:00:00 | | 2003-08-22 | 2,18 | 1.952.400 | 2,28 | 2,17 | 2,27 | 00:00:00 | | 2003-08-25 | 2,23 | 1.384.000 | 2,23 | 2,15 | 2,19 | 00:00:00 | | 2003-08-26 | 2,28 | 2.360.200 | 2,28 | 2,13 | 2,22 | 00:00:00 | | 2003-08-27 | 2,27 | 1.827.400 | 2,29 | 2,25 | 2,27 | 00:00:00 | | 2003-08-28 | 2,44 | 3.296.800 | 2,45 | 2,25 | 2,27 | 00:00:00 | | 2003-08-29 | 2,53 | 3.617.200 | 2,58 | 2,40 | 2,45 | 00:00:00 | | 2003-09-02 | 2,48 | 2.220.900 | 2,57 | 2,45 | 2,55 | 00:00:00 | | 2003-09-03 | 2,53 | 3.179.400 | 2,62 | 2,47 | 2,54 | 00:00:00 | | 2003-09-04 | 2,51 | 2.586.000 | 2,60 | 2,48 | 2,54 | 00:00:00 | | 2003-09-05 | 2,58 | 2.566.800 | 2,65 | 2,50 | 2,51 | 00:00:00 | | 2003-09-08 | 2,90 | 3.953.500 | 2,90 | 2,60 | 2,64 | 00:00:00 | | 2003-09-09 | 2,76 | 1.876.900 | 2,84 | 2,67 | 2,83 | 00:00:00 | | 2003-09-10 | 2,59 | 2.063.800 | 2,71 | 2,57 | 2,69 | 00:00:00 | | 2003-09-11 | 2,68 | 1.499.800 | 2,74 | 2,58 | 2,60 | 00:00:00 | | 2003-09-12 | 2,70 | 1.400.400 | 2,71 | 2,56 | 2,69 | 00:00:00 | | 2003-09-15 | 2,61 | 948.100 | 2,72 | 2,59 | 2,69 | 00:00:00 | | 2003-09-16 | 2,61 | 3.085.200 | 2,69 | 2,58 | 2,62 | 00:00:00 | | 2003-09-17 | 2,67 | 3.007.800 | 2,72 | 2,61 | 2,63 | 00:00:00 | | 2003-09-18 | 2,75 | 1.990.000 | 2,80 | 2,69 | 2,71 | 00:00:00 | | 2003-09-19 | 2,69 | 2.246.700 | 2,86 | 2,61 | 2,77 | 00:00:00 | | 2003-09-22 | 2,62 | 1.344.600 | 2,68 | 2,57 | 2,58 | 00:00:00 | | 2003-09-23 | 2,62 | 1.415.200 | 2,74 | 2,62 | 2,63 | 00:00:00 | | 2003-09-24 | 2,49 | 1.885.800 | 2,68 | 2,48 | 2,63 | 00:00:00 | | 2003-09-25 | 2,42 | 1.757.000 | 2,55 | 2,41 | 2,50 | 00:00:00 | | 2003-09-26 | 2,34 | 1.415.400 | 2,43 | 2,25 | 2,41 | 00:00:00 | | 2003-09-29 | 2,39 | 1.257.400 | 2,44 | 2,36 | 2,40 | 00:00:00 | | 2003-09-30 | 2,33 | 2.684.400 | 2,42 | 2,30 | 2,38 | 00:00:00 | | 2003-10-01 | 2,28 | 2.157.700 | 2,40 | 2,25 | 2,38 | 00:00:00 | | 2003-10-02 | 2,47 | 4.173.300 | 2,48 | 2,26 | 2,29 | 00:00:00 | | 2003-10-03 | 2,49 | 2.022.000 | 2,58 | 2,46 | 2,48 | 00:00:00 | | 2003-10-06 | 2,47 | 2.777.600 | 2,54 | 2,42 | 2,51 | 00:00:00 | | 2003-10-07 | 2,52 | 2.172.800 | 2,54 | 2,42 | 2,46 | 00:00:00 | | 2003-10-08 | 2,62 | 2.678.900 | 2,63 | 2,49 | 2,59 | 00:00:00 | | 2003-10-09 | 2,56 | 3.545.900 | 2,70 | 2,54 | 2,67 | 00:00:00 | | 2003-10-10 | 2,62 | 1.276.300 | 2,63 | 2,53 | 2,54 | 00:00:00 | | 2003-10-13 | 2,69 | 1.396.700 | 2,70 | 2,61 | 2,65 | 00:00:00 | | 2003-10-14 | 2,76 | 2.345.000 | 2,78 | 2,65 | 2,65 | 00:00:00 | | 2003-10-15 | 2,73 | 1.549.900 | 2,79 | 2,70 | 2,76 | 00:00:00 | | 2003-10-16 | 2,76 | 1.930.000 | 2,79 | 2,69 | 2,71 | 00:00:00 | | 2003-10-17 | 2,70 | 2.176.100 | 2,78 | 2,68 | 2,75 | 00:00:00 | | 2003-10-20 | 2,72 | 2.017.200 | 2,74 | 2,62 | 2,66 | 00:00:00 | | 2003-10-21 | 2,75 | 1.950.200 | 2,78 | 2,71 | 2,73 | 00:00:00 | | 2003-10-22 | 2,59 | 1.820.500 | 2,71 | 2,58 | 2,70 | 00:00:00 | | 2003-10-23 | 2,61 | 2.352.500 | 2,67 | 2,55 | 2,59 | 00:00:00 | | 2003-10-24 | 2,51 | 3.049.600 | 2,57 | 2,41 | 2,55 | 00:00:00 | | 2003-10-27 | 2,67 | 6.156.200 | 2,69 | 2,50 | 2,55 | 00:00:00 | | 2003-10-28 | 2,65 | 1.897.200 | 2,69 | 2,56 | 2,67 | 00:00:00 | | 2003-10-29 | 2,64 | 1.637.300 | 2,72 | 2,60 | 2,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
