|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-02-25 | 2,81 | 1.476.700 | 2,84 | 2,70 | 2,74 | 00:00:00 | 2004-02-26 | 2,99 | 2.226.400 | 3,03 | 2,79 | 2,79 | 00:00:00 | 2004-02-27 | 3,00 | 1.157.800 | 3,04 | 2,91 | 3,00 | 00:00:00 | 2004-03-01 | 2,96 | 824.800 | 3,00 | 2,92 | 2,99 | 00:00:00 | 2004-03-02 | 2,91 | 1.954.400 | 2,97 | 2,84 | 2,95 | 00:00:00 | 2004-03-03 | 2,96 | 1.123.800 | 2,98 | 2,86 | 2,95 | 00:00:00 | 2004-03-04 | 2,96 | 870.900 | 3,01 | 2,88 | 2,98 | 00:00:00 | 2004-03-05 | 3,05 | 1.063.200 | 3,05 | 2,88 | 2,92 | 00:00:00 | 2004-03-08 | 2,87 | 1.228.200 | 3,08 | 2,87 | 3,02 | 00:00:00 | 2004-03-09 | 2,72 | 1.674.900 | 2,91 | 2,70 | 2,89 | 00:00:00 | 2004-03-10 | 2,69 | 1.398.700 | 2,87 | 2,68 | 2,76 | 00:00:00 | 2004-03-11 | 2,64 | 1.347.900 | 2,75 | 2,62 | 2,67 | 00:00:00 | 2004-03-12 | 2,65 | 1.801.900 | 2,70 | 2,58 | 2,68 | 00:00:00 | 2004-03-15 | 2,67 | 1.259.600 | 2,70 | 2,62 | 2,66 | 00:00:00 | 2004-03-16 | 2,68 | 1.611.000 | 2,77 | 2,63 | 2,70 | 00:00:00 | 2004-03-17 | 2,66 | 1.297.900 | 2,76 | 2,66 | 2,69 | 00:00:00 | 2004-03-18 | 2,71 | 1.375.000 | 2,74 | 2,61 | 2,65 | 00:00:00 | 2004-03-19 | 2,66 | 798.400 | 2,73 | 2,62 | 2,68 | 00:00:00 | 2004-03-22 | 2,62 | 1.123.700 | 2,63 | 2,55 | 2,62 | 00:00:00 | 2004-03-23 | 2,58 | 881.100 | 2,68 | 2,57 | 2,66 | 00:00:00 | 2004-03-24 | 2,52 | 1.238.600 | 2,62 | 2,51 | 2,57 | 00:00:00 | 2004-03-25 | 2,68 | 2.293.700 | 2,70 | 2,54 | 2,57 | 00:00:00 | 2004-03-26 | 2,85 | 3.143.500 | 2,90 | 2,68 | 2,69 | 00:00:00 | 2004-03-29 | 2,86 | 2.273.400 | 3,01 | 2,85 | 2,92 | 00:00:00 | 2004-03-30 | 2,87 | 1.243.000 | 2,91 | 2,85 | 2,89 | 00:00:00 | 2004-03-31 | 2,90 | 1.277.000 | 2,90 | 2,82 | 2,88 | 00:00:00 | 2004-04-01 | 2,82 | 782.600 | 2,95 | 2,82 | 2,90 | 00:00:00 | 2004-04-02 | 2,97 | 815.900 | 2,98 | 2,90 | 2,94 | 00:00:00 | 2004-04-05 | 2,79 | 1.129.800 | 2,98 | 2,74 | 2,90 | 00:00:00 | 2004-04-06 | 2,92 | 1.356.600 | 2,95 | 2,83 | 2,86 | 00:00:00 | 2004-04-07 | 2,87 | 805.200 | 2,96 | 2,86 | 2,96 | 00:00:00 | 2004-04-08 | 2,95 | 848.200 | 2,95 | 2,90 | 2,93 | 00:00:00 | 2004-04-12 | 2,95 | 657.700 | 2,97 | 2,90 | 2,92 | 00:00:00 | 2004-04-13 | 2,93 | 1.027.200 | 3,02 | 2,91 | 2,96 | 00:00:00 | 2004-04-14 | 2,91 | 736.500 | 2,93 | 2,87 | 2,88 | 00:00:00 | 2004-04-15 | 2,83 | 1.017.800 | 2,92 | 2,81 | 2,91 | 00:00:00 | 2004-04-16 | 2,82 | 1.250.500 | 2,95 | 2,80 | 2,93 | 00:00:00 | 2004-04-19 | 2,79 | 865.900 | 2,83 | 2,74 | 2,78 | 00:00:00 | 2004-04-20 | 2,72 | 1.327.200 | 2,83 | 2,69 | 2,78 | 00:00:00 | 2004-04-21 | 2,77 | 1.629.000 | 2,82 | 2,68 | 2,77 | 00:00:00 | 2004-04-22 | 2,74 | 1.167.400 | 2,82 | 2,70 | 2,78 | 00:00:00 | 2004-04-23 | 2,80 | 1.071.800 | 2,84 | 2,75 | 2,77 | 00:00:00 | 2004-04-26 | 2,81 | 795.000 | 2,90 | 2,78 | 2,80 | 00:00:00 | 2004-04-27 | 2,75 | 937.600 | 2,84 | 2,70 | 2,83 | 00:00:00 | 2004-04-28 | 2,68 | 1.170.700 | 2,74 | 2,65 | 2,72 | 00:00:00 | 2004-04-29 | 2,54 | 1.295.100 | 2,69 | 2,51 | 2,64 | 00:00:00 | 2004-04-30 | 2,50 | 2.202.900 | 2,61 | 2,32 | 2,61 | 00:00:00 | 2004-05-03 | 2,39 | 2.444.100 | 2,49 | 2,22 | 2,47 | 00:00:00 | 2004-05-04 | 2,44 | 1.597.800 | 2,46 | 2,33 | 2,38 | 00:00:00 | 2004-05-05 | 2,37 | 1.509.100 | 2,50 | 2,33 | 2,43 | 00:00:00 | 2004-05-06 | 2,31 | 956.700 | 2,40 | 2,28 | 2,36 | 00:00:00 | 2004-05-07 | 2,26 | 905.900 | 2,38 | 2,25 | 2,31 | 00:00:00 | 2004-05-10 | 2,17 | 2.095.300 | 2,31 | 2,10 | 2,25 | 00:00:00 | 2004-05-11 | 2,28 | 915.800 | 2,29 | 2,20 | 2,21 | 00:00:00 | 2004-05-12 | 2,20 | 1.944.000 | 2,27 | 2,14 | 2,25 | 00:00:00 | 2004-05-13 | 2,33 | 1.689.300 | 2,41 | 2,17 | 2,20 | 00:00:00 | 2004-05-14 | 2,32 | 1.695.700 | 2,44 | 2,30 | 2,38 | 00:00:00 | 2004-05-17 | 2,23 | 982.700 | 2,29 | 2,21 | 2,23 | 00:00:00 | 2004-05-18 | 2,21 | 1.145.800 | 2,33 | 2,20 | 2,29 | 00:00:00 | 2004-05-19 | 2,35 | 1.672.100 | 2,35 | 2,20 | 2,27 | 00:00:00 | 2004-05-20 | 2,21 | 2.038.600 | 2,31 | 2,18 | 2,30 | 00:00:00 | 2004-05-21 | 2,48 | 3.756.100 | 2,60 | 2,38 | 2,43 | 00:00:00 | 2004-05-24 | 2,50 | 1.528.400 | 2,62 | 2,48 | 2,54 | 00:00:00 | 2004-05-25 | 2,49 | 1.489.600 | 2,59 | 2,45 | 2,57 | 00:00:00 | 2004-05-26 | 2,53 | 1.078.600 | 2,57 | 2,48 | 2,52 | 00:00:00 | 2004-05-27 | 2,54 | 718.900 | 2,58 | 2,52 | 2,54 | 00:00:00 | 2004-05-28 | 2,54 | 604.000 | 2,57 | 2,50 | 2,54 | 00:00:00 | 2004-06-01 | 2,56 | 672.600 | 2,58 | 2,50 | 2,53 | 00:00:00 | 2004-06-02 | 2,57 | 736.500 | 2,58 | 2,52 | 2,57 | 00:00:00 | 2004-06-03 | 2,50 | 535.500 | 2,58 | 2,49 | 2,56 | 00:00:00 | 2004-06-04 | 2,53 | 710.300 | 2,57 | 2,50 | 2,56 | 00:00:00 | 2004-06-07 | 2,60 | 1.164.500 | 2,65 | 2,52 | 2,54 | 00:00:00 | 2004-06-08 | 2,70 | 1.618.500 | 2,75 | 2,57 | 2,59 | 00:00:00 | 2004-06-09 | 2,65 | 551.300 | 2,70 | 2,61 | 2,66 | 00:00:00 | 2004-06-10 | 2,66 | 835.600 | 2,71 | 2,62 | 2,66 | 00:00:00 | 2004-06-14 | 2,55 | 571.000 | 2,67 | 2,53 | 2,65 | 00:00:00 | 2004-06-15 | 2,59 | 909.400 | 2,65 | 2,56 | 2,57 | 00:00:00 | 2004-06-16 | 2,60 | 481.700 | 2,65 | 2,56 | 2,59 | 00:00:00 | 2004-06-17 | 2,57 | 761.200 | 2,61 | 2,55 | 2,58 | 00:00:00 | 2004-06-18 | 2,56 | 1.146.900 | 2,64 | 2,52 | 2,56 | 00:00:00 | 2004-06-21 | 2,58 | 1.168.200 | 2,62 | 2,54 | 2,58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|