|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 2,58 | 1.168.200 | 2,62 | 2,54 | 2,58 | 00:00:00 | 2004-06-22 | 2,63 | 1.485.400 | 2,65 | 2,54 | 2,54 | 00:00:00 | 2004-06-23 | 2,75 | 1.498.100 | 2,80 | 2,59 | 2,60 | 00:00:00 | 2004-06-24 | 2,75 | 1.799.900 | 2,85 | 2,70 | 2,75 | 00:00:00 | 2004-06-25 | 2,85 | 1.157.800 | 2,85 | 2,73 | 2,74 | 00:00:00 | 2004-06-28 | 2,71 | 1.131.400 | 2,84 | 2,70 | 2,83 | 00:00:00 | 2004-06-29 | 2,72 | 1.352.200 | 2,79 | 2,71 | 2,71 | 00:00:00 | 2004-06-30 | 2,84 | 1.234.600 | 2,85 | 2,72 | 2,75 | 00:00:00 | 2004-07-01 | 2,73 | 1.189.900 | 2,85 | 2,71 | 2,85 | 00:00:00 | 2004-07-02 | 2,73 | 688.100 | 2,75 | 2,67 | 2,71 | 00:00:00 | 2004-07-06 | 2,50 | 1.170.100 | 2,67 | 2,49 | 2,67 | 00:00:00 | 2004-07-07 | 2,53 | 1.106.100 | 2,60 | 2,46 | 2,48 | 00:00:00 | 2004-07-08 | 2,41 | 1.071.100 | 2,54 | 2,40 | 2,52 | 00:00:00 | 2004-07-09 | 2,45 | 708.900 | 2,49 | 2,40 | 2,45 | 00:00:00 | 2004-07-12 | 2,39 | 1.262.800 | 2,45 | 2,36 | 2,43 | 00:00:00 | 2004-07-13 | 2,35 | 1.398.400 | 2,41 | 2,33 | 2,39 | 00:00:00 | 2004-07-14 | 2,34 | 1.134.100 | 2,43 | 2,28 | 2,31 | 00:00:00 | 2004-07-15 | 2,47 | 1.355.500 | 2,48 | 2,32 | 2,34 | 00:00:00 | 2004-07-16 | 2,43 | 807.000 | 2,53 | 2,33 | 2,51 | 00:00:00 | 2004-07-19 | 2,40 | 1.232.300 | 2,45 | 2,32 | 2,42 | 00:00:00 | 2004-07-20 | 2,46 | 818.300 | 2,49 | 2,33 | 2,35 | 00:00:00 | 2004-07-21 | 2,34 | 1.084.600 | 2,51 | 2,33 | 2,48 | 00:00:00 | 2004-07-22 | 2,34 | 1.220.800 | 2,38 | 2,28 | 2,36 | 00:00:00 | 2004-07-23 | 2,35 | 955.000 | 2,37 | 2,27 | 2,31 | 00:00:00 | 2004-07-26 | 2,28 | 623.700 | 2,37 | 2,27 | 2,34 | 00:00:00 | 2004-07-27 | 2,25 | 748.700 | 2,34 | 2,25 | 2,31 | 00:00:00 | 2004-07-28 | 2,40 | 1.070.200 | 2,46 | 2,25 | 2,27 | 00:00:00 | 2004-07-29 | 2,34 | 634.500 | 2,45 | 2,34 | 2,45 | 00:00:00 | 2004-07-30 | 2,40 | 669.100 | 2,40 | 2,29 | 2,33 | 00:00:00 | 2004-08-02 | 2,36 | 659.600 | 2,40 | 2,31 | 2,38 | 00:00:00 | 2004-08-03 | 2,30 | 544.400 | 2,37 | 2,26 | 2,32 | 00:00:00 | 2004-08-04 | 2,33 | 552.900 | 2,35 | 2,24 | 2,26 | 00:00:00 | 2004-08-05 | 2,36 | 1.388.100 | 2,44 | 2,31 | 2,33 | 00:00:00 | 2004-08-06 | 2,25 | 635.400 | 2,31 | 2,25 | 2,29 | 00:00:00 | 2004-08-09 | 2,22 | 594.700 | 2,30 | 2,19 | 2,26 | 00:00:00 | 2004-08-10 | 2,20 | 1.093.000 | 2,23 | 2,13 | 2,17 | 00:00:00 | 2004-08-11 | 2,11 | 752.100 | 2,19 | 2,07 | 2,15 | 00:00:00 | 2004-08-12 | 2,09 | 713.900 | 2,11 | 2,01 | 2,09 | 00:00:00 | 2004-08-13 | 2,07 | 1.586.700 | 2,12 | 1,98 | 2,09 | 00:00:00 | 2004-08-16 | 2,10 | 611.300 | 2,13 | 2,04 | 2,06 | 00:00:00 | 2004-08-17 | 2,16 | 734.300 | 2,16 | 2,09 | 2,12 | 00:00:00 | 2004-08-18 | 2,24 | 598.700 | 2,24 | 2,12 | 2,14 | 00:00:00 | 2004-08-19 | 2,23 | 934.800 | 2,26 | 2,21 | 2,25 | 00:00:00 | 2004-08-20 | 2,22 | 633.200 | 2,23 | 2,18 | 2,21 | 00:00:00 | 2004-08-23 | 2,21 | 902.300 | 2,27 | 2,19 | 2,25 | 00:00:00 | 2004-08-24 | 2,22 | 912.400 | 2,27 | 2,17 | 2,26 | 00:00:00 | 2004-08-25 | 2,25 | 853.600 | 2,29 | 2,21 | 2,22 | 00:00:00 | 2004-08-26 | 2,21 | 5.748.900 | 2,23 | 2,02 | 2,16 | 00:00:00 | 2004-08-27 | 2,19 | 999.500 | 2,24 | 2,08 | 2,22 | 00:00:00 | 2004-08-30 | 2,12 | 575.100 | 2,18 | 2,11 | 2,17 | 00:00:00 | 2004-08-31 | 2,14 | 732.800 | 2,17 | 2,08 | 2,13 | 00:00:00 | 2004-09-01 | 2,06 | 1.401.300 | 2,29 | 2,05 | 2,25 | 00:00:00 | 2004-09-02 | 2,06 | 1.214.700 | 2,11 | 2,02 | 2,08 | 00:00:00 | 2004-09-03 | 2,04 | 1.004.800 | 2,08 | 2,02 | 2,03 | 00:00:00 | 2004-09-07 | 2,06 | 775.800 | 2,09 | 2,05 | 2,06 | 00:00:00 | 2004-09-08 | 2,05 | 695.800 | 2,10 | 2,04 | 2,06 | 00:00:00 | 2004-09-09 | 2,10 | 985.300 | 2,14 | 2,06 | 2,08 | 00:00:00 | 2004-09-10 | 2,12 | 695.300 | 2,14 | 2,09 | 2,11 | 00:00:00 | 2004-09-13 | 2,09 | 1.149.200 | 2,14 | 2,05 | 2,11 | 00:00:00 | 2004-09-14 | 2,05 | 1.019.800 | 2,10 | 2,05 | 2,07 | 00:00:00 | 2004-09-15 | 2,03 | 904.000 | 2,06 | 2,01 | 2,06 | 00:00:00 | 2004-09-16 | 1,97 | 1.638.200 | 2,05 | 1,90 | 2,03 | 00:00:00 | 2004-09-17 | 1,92 | 1.562.400 | 2,00 | 1,89 | 1,98 | 00:00:00 | 2004-09-20 | 1,90 | 1.403.400 | 1,93 | 1,88 | 1,90 | 00:00:00 | 2004-09-21 | 2,01 | 2.134.000 | 2,05 | 1,91 | 1,96 | 00:00:00 | 2004-09-22 | 1,95 | 1.172.500 | 2,07 | 1,95 | 2,02 | 00:00:00 | 2004-09-23 | 1,94 | 1.061.700 | 2,00 | 1,93 | 1,98 | 00:00:00 | 2004-09-24 | 1,87 | 1.791.300 | 1,96 | 1,82 | 1,93 | 00:00:00 | 2004-09-27 | 1,77 | 1.463.500 | 1,86 | 1,76 | 1,84 | 00:00:00 | 2004-09-28 | 1,80 | 1.591.300 | 1,82 | 1,75 | 1,79 | 00:00:00 | 2004-09-29 | 1,78 | 1.186.100 | 1,82 | 1,75 | 1,79 | 00:00:00 | 2004-09-30 | 1,81 | 1.370.100 | 1,82 | 1,75 | 1,81 | 00:00:00 | 2004-10-01 | 1,93 | 2.363.600 | 1,99 | 1,79 | 1,81 | 00:00:00 | 2004-10-04 | 1,94 | 1.381.600 | 1,99 | 1,92 | 1,97 | 00:00:00 | 2004-10-05 | 1,91 | 1.001.200 | 1,99 | 1,86 | 1,93 | 00:00:00 | 2004-10-06 | 1,90 | 1.940.900 | 1,95 | 1,83 | 1,91 | 00:00:00 | 2004-10-07 | 1,84 | 1.317.900 | 1,90 | 1,83 | 1,88 | 00:00:00 | 2004-10-08 | 1,87 | 817.800 | 1,89 | 1,84 | 1,84 | 00:00:00 | 2004-10-11 | 1,84 | 449.700 | 1,89 | 1,84 | 1,87 | 00:00:00 | 2004-10-12 | 1,84 | 787.600 | 1,87 | 1,81 | 1,84 | 00:00:00 | 2004-10-13 | 1,88 | 1.134.900 | 1,93 | 1,84 | 1,93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|