|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 19,02 | 1.924.000 | 19,10 | 18,68 | 18,95 | 00:00:00 | | 2005-06-03 | 19,36 | 1.336.500 | 19,58 | 19,25 | 19,41 | 00:00:00 | | 2005-06-06 | 19,48 | 991.500 | 19,63 | 19,30 | 19,55 | 00:00:00 | | 2005-06-07 | 19,99 | 1.555.800 | 20,00 | 19,52 | 19,61 | 00:00:00 | | 2005-06-08 | 20,75 | 2.256.800 | 21,00 | 19,94 | 20,10 | 00:00:00 | | 2005-06-09 | 22,13 | 5.265.500 | 22,48 | 20,41 | 20,69 | 00:00:00 | | 2005-06-10 | 22,56 | 3.156.200 | 22,75 | 21,70 | 21,96 | 00:00:00 | | 2005-06-13 | 22,56 | 2.327.300 | 22,96 | 22,51 | 22,85 | 00:00:00 | | 2005-06-14 | 21,44 | 2.257.300 | 22,55 | 21,30 | 22,51 | 00:00:00 | | 2005-06-15 | 21,74 | 1.400.900 | 21,86 | 21,17 | 21,39 | 00:00:00 | | 2005-06-16 | 21,83 | 1.322.600 | 22,07 | 21,56 | 21,72 | 00:00:00 | | 2005-06-17 | 22,07 | 1.523.300 | 22,19 | 21,63 | 21,89 | 00:00:00 | | 2005-06-20 | 21,54 | 1.457.700 | 22,04 | 21,53 | 22,04 | 00:00:00 | | 2005-06-21 | 21,51 | 1.235.200 | 21,65 | 21,37 | 21,44 | 00:00:00 | | 2005-06-22 | 21,51 | 1.744.600 | 21,78 | 21,18 | 21,45 | 00:00:00 | | 2005-06-23 | 21,57 | 1.097.700 | 21,75 | 21,35 | 21,58 | 00:00:00 | | 2005-06-24 | 20,90 | 1.629.100 | 21,57 | 20,78 | 21,49 | 00:00:00 | | 2005-06-27 | 20,68 | 1.816.100 | 20,82 | 20,35 | 20,56 | 00:00:00 | | 2005-06-28 | 21,35 | 1.050.800 | 21,37 | 20,61 | 20,70 | 00:00:00 | | 2005-06-29 | 21,90 | 1.382.800 | 21,95 | 21,34 | 21,34 | 00:00:00 | | 2005-06-30 | 21,77 | 1.520.600 | 22,13 | 21,69 | 21,93 | 00:00:00 | | 2005-07-01 | 21,87 | 1.069.500 | 21,94 | 21,43 | 21,78 | 00:00:00 | | 2005-07-05 | 21,60 | 1.859.400 | 21,93 | 21,43 | 21,88 | 00:00:00 | | 2005-07-06 | 21,55 | 1.833.500 | 21,88 | 21,50 | 21,54 | 00:00:00 | | 2005-07-07 | 21,71 | 1.211.000 | 21,76 | 21,14 | 21,30 | 00:00:00 | | 2005-07-08 | 21,88 | 1.400.300 | 22,00 | 21,60 | 21,75 | 00:00:00 | | 2005-07-11 | 22,08 | 1.412.300 | 22,25 | 21,90 | 21,98 | 00:00:00 | | 2005-07-12 | 22,68 | 1.265.400 | 22,71 | 21,80 | 22,01 | 00:00:00 | | 2005-07-13 | 22,98 | 3.380.600 | 23,77 | 22,73 | 23,06 | 00:00:00 | | 2005-07-14 | 23,28 | 1.756.900 | 23,68 | 22,93 | 22,99 | 00:00:00 | | 2005-07-15 | 23,01 | 1.488.900 | 23,50 | 22,74 | 23,38 | 00:00:00 | | 2005-07-18 | 23,69 | 1.820.800 | 23,90 | 22,97 | 22,97 | 00:00:00 | | 2005-07-19 | 25,42 | 3.656.100 | 25,67 | 23,75 | 23,75 | 00:00:00 | | 2005-07-20 | 25,19 | 1.878.400 | 25,51 | 24,63 | 25,16 | 00:00:00 | | 2005-07-21 | 24,65 | 1.136.900 | 25,18 | 24,65 | 24,91 | 00:00:00 | | 2005-07-22 | 24,74 | 1.411.600 | 25,60 | 24,47 | 24,67 | 00:00:00 | | 2005-07-25 | 24,31 | 1.391.700 | 24,93 | 24,20 | 24,84 | 00:00:00 | | 2005-07-26 | 25,30 | 3.175.400 | 25,59 | 24,33 | 24,33 | 00:00:00 | | 2005-07-27 | 25,68 | 2.320.700 | 26,13 | 25,30 | 25,33 | 00:00:00 | | 2005-07-28 | 25,87 | 980.400 | 26,20 | 25,75 | 25,79 | 00:00:00 | | 2005-07-29 | 26,14 | 1.441.800 | 26,27 | 25,85 | 25,95 | 00:00:00 | | 2005-08-01 | 26,31 | 1.405.300 | 26,50 | 26,11 | 26,11 | 00:00:00 | | 2005-08-02 | 26,39 | 3.012.200 | 27,14 | 26,32 | 26,43 | 00:00:00 | | 2005-08-03 | 26,00 | 3.634.000 | 26,50 | 25,77 | 26,41 | 00:00:00 | | 2005-08-04 | 25,56 | 1.216.900 | 26,01 | 25,48 | 25,82 | 00:00:00 | | 2005-08-05 | 25,41 | 1.245.500 | 25,91 | 25,18 | 25,60 | 00:00:00 | | 2005-08-08 | 25,12 | 1.512.100 | 25,50 | 24,92 | 25,38 | 00:00:00 | | 2005-08-09 | 24,75 | 3.591.000 | 25,21 | 24,44 | 24,66 | 00:00:00 | | 2005-08-10 | 23,87 | 2.398.400 | 24,76 | 23,86 | 24,75 | 00:00:00 | | 2005-08-11 | 24,28 | 1.420.500 | 24,32 | 23,74 | 23,86 | 00:00:00 | | 2005-08-12 | 23,91 | 953.400 | 24,22 | 23,88 | 24,20 | 00:00:00 | | 2005-08-15 | 24,41 | 1.110.500 | 24,64 | 23,88 | 23,90 | 00:00:00 | | 2005-08-16 | 24,33 | 789.700 | 24,63 | 24,05 | 24,32 | 00:00:00 | | 2005-08-17 | 22,10 | 7.875.600 | 24,44 | 21,66 | 24,32 | 00:00:00 | | 2005-08-18 | 22,74 | 2.618.300 | 22,80 | 22,06 | 22,35 | 00:00:00 | | 2005-08-19 | 22,62 | 1.817.600 | 23,08 | 22,45 | 22,78 | 00:00:00 | | 2005-08-22 | 22,04 | 2.027.100 | 22,71 | 21,84 | 22,69 | 00:00:00 | | 2005-08-23 | 22,64 | 1.322.500 | 22,64 | 22,04 | 22,13 | 00:00:00 | | 2005-08-24 | 22,02 | 1.263.300 | 22,94 | 22,02 | 22,52 | 00:00:00 | | 2005-08-25 | 22,22 | 1.287.700 | 22,50 | 22,02 | 22,10 | 00:00:00 | | 2005-08-26 | 22,41 | 951.200 | 22,52 | 22,10 | 22,30 | 00:00:00 | | 2005-08-29 | 22,69 | 1.116.500 | 22,79 | 22,04 | 22,30 | 00:00:00 | | 2005-08-30 | 22,69 | 2.978.400 | 22,84 | 22,45 | 22,63 | 00:00:00 | | 2005-08-31 | 20,94 | 8.373.000 | 21,40 | 20,50 | 21,34 | 00:00:00 | | 2005-09-01 | 20,18 | 4.026.700 | 20,99 | 19,91 | 20,94 | 00:00:00 | | 2005-09-02 | 19,74 | 2.484.300 | 20,18 | 19,61 | 20,18 | 00:00:00 | | 2005-09-06 | 20,19 | 1.948.600 | 20,37 | 19,55 | 19,66 | 00:00:00 | | 2005-09-07 | 21,36 | 2.566.000 | 21,73 | 20,65 | 20,80 | 00:00:00 | | 2005-09-08 | 21,09 | 2.257.500 | 21,67 | 20,91 | 21,36 | 00:00:00 | | 2005-09-09 | 21,25 | 1.801.300 | 21,49 | 21,04 | 21,10 | 00:00:00 | | 2005-09-12 | 21,27 | 1.271.400 | 21,28 | 20,84 | 21,21 | 00:00:00 | | 2005-09-13 | 21,53 | 1.432.500 | 21,75 | 21,26 | 21,37 | 00:00:00 | | 2005-09-14 | 21,46 | 911.600 | 21,75 | 21,45 | 21,63 | 00:00:00 | | 2005-09-15 | 21,22 | 1.759.500 | 21,56 | 21,00 | 21,56 | 00:00:00 | | 2005-09-16 | 21,55 | 1.792.600 | 21,59 | 20,96 | 21,33 | 00:00:00 | | 2005-09-19 | 21,50 | 875.300 | 21,73 | 21,41 | 21,65 | 00:00:00 | | 2005-09-20 | 21,91 | 1.858.800 | 22,25 | 21,52 | 21,65 | 00:00:00 | | 2005-09-21 | 21,61 | 587.900 | 21,90 | 21,55 | 21,78 | 00:00:00 | | 2005-09-22 | 22,00 | 952.500 | 22,35 | 21,61 | 21,64 | 00:00:00 | | 2005-09-23 | 22,57 | 1.055.800 | 22,72 | 21,87 | 22,00 | 00:00:00 | | 2005-09-26 | 23,47 | 3.591.400 | 23,95 | 22,63 | 22,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
