|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 23,47 | 3.591.400 | 23,95 | 22,63 | 22,77 | 00:00:00 | | 2005-09-27 | 23,40 | 1.493.400 | 24,00 | 23,34 | 23,35 | 00:00:00 | | 2005-09-28 | 22,95 | 1.933.700 | 23,42 | 22,75 | 23,40 | 00:00:00 | | 2005-09-29 | 22,96 | 912.400 | 23,08 | 22,78 | 23,08 | 00:00:00 | | 2005-09-30 | 22,86 | 2.305.200 | 23,04 | 22,75 | 22,93 | 00:00:00 | | 2005-10-03 | 23,00 | 1.241.800 | 23,10 | 22,84 | 22,84 | 00:00:00 | | 2005-10-04 | 22,67 | 1.106.600 | 23,21 | 22,66 | 23,00 | 00:00:00 | | 2005-10-05 | 19,61 | 16.816.700 | 19,82 | 18,01 | 18,59 | 00:00:00 | | 2005-10-06 | 19,13 | 4.135.500 | 19,70 | 18,96 | 19,60 | 00:00:00 | | 2005-10-07 | 19,43 | 1.178.100 | 19,47 | 19,15 | 19,20 | 00:00:00 | | 2005-10-10 | 19,33 | 1.865.400 | 19,44 | 19,08 | 19,40 | 00:00:00 | | 2005-10-11 | 19,25 | 1.582.100 | 19,47 | 19,16 | 19,35 | 00:00:00 | | 2005-10-12 | 18,67 | 1.499.800 | 19,31 | 18,65 | 19,16 | 00:00:00 | | 2005-10-13 | 18,01 | 2.803.000 | 18,66 | 17,98 | 18,65 | 00:00:00 | | 2005-10-14 | 18,51 | 1.732.400 | 18,56 | 17,98 | 18,01 | 00:00:00 | | 2005-10-17 | 18,51 | 819.500 | 18,71 | 18,37 | 18,40 | 00:00:00 | | 2005-10-18 | 18,37 | 1.295.000 | 18,57 | 18,29 | 18,33 | 00:00:00 | | 2005-10-19 | 18,46 | 1.016.300 | 18,52 | 18,00 | 18,28 | 00:00:00 | | 2005-10-20 | 18,30 | 729.800 | 18,92 | 18,20 | 18,40 | 00:00:00 | | 2005-10-21 | 18,28 | 726.900 | 18,38 | 18,01 | 18,35 | 00:00:00 | | 2005-10-24 | 18,30 | 895.200 | 18,42 | 18,04 | 18,24 | 00:00:00 | | 2005-10-25 | 18,42 | 977.900 | 18,44 | 18,09 | 18,20 | 00:00:00 | | 2005-10-26 | 17,43 | 2.862.100 | 18,40 | 16,96 | 18,35 | 00:00:00 | | 2005-10-27 | 17,11 | 1.304.900 | 17,52 | 16,95 | 17,43 | 00:00:00 | | 2005-10-28 | 17,49 | 1.295.300 | 17,57 | 16,95 | 17,23 | 00:00:00 | | 2005-10-31 | 17,45 | 1.299.900 | 17,79 | 17,30 | 17,44 | 00:00:00 | | 2005-11-01 | 17,49 | 1.185.200 | 17,60 | 17,21 | 17,45 | 00:00:00 | | 2005-11-02 | 18,15 | 1.201.800 | 18,36 | 17,42 | 17,42 | 00:00:00 | | 2005-11-03 | 18,09 | 1.416.100 | 18,30 | 17,97 | 18,22 | 00:00:00 | | 2005-11-04 | 17,86 | 2.046.000 | 18,05 | 17,53 | 18,01 | 00:00:00 | | 2005-11-07 | 18,00 | 1.673.500 | 18,11 | 17,51 | 17,85 | 00:00:00 | | 2005-11-08 | 17,94 | 513.500 | 18,04 | 17,81 | 17,99 | 00:00:00 | | 2005-11-09 | 18,43 | 1.054.000 | 18,47 | 17,92 | 18,00 | 00:00:00 | | 2005-11-10 | 18,21 | 685.600 | 18,50 | 17,81 | 18,40 | 00:00:00 | | 2005-11-11 | 18,35 | 358.600 | 18,50 | 18,02 | 18,15 | 00:00:00 | | 2005-11-14 | 18,09 | 909.700 | 18,51 | 17,94 | 18,30 | 00:00:00 | | 2005-11-15 | 18,07 | 1.228.000 | 18,21 | 17,84 | 18,06 | 00:00:00 | | 2005-11-16 | 18,30 | 739.600 | 18,31 | 18,08 | 18,25 | 00:00:00 | | 2005-11-17 | 20,07 | 4.269.200 | 20,44 | 18,30 | 18,41 | 00:00:00 | | 2005-11-18 | 19,18 | 1.999.100 | 19,99 | 19,03 | 19,75 | 00:00:00 | | 2005-11-21 | 19,54 | 831.700 | 19,60 | 19,02 | 19,12 | 00:00:00 | | 2005-11-22 | 20,22 | 1.466.800 | 20,25 | 19,39 | 19,49 | 00:00:00 | | 2005-11-23 | 20,81 | 1.501.600 | 20,82 | 20,09 | 20,20 | 00:00:00 | | 2005-11-25 | 20,64 | 252.900 | 20,84 | 20,56 | 20,84 | 00:00:00 | | 2005-11-28 | 20,82 | 1.483.000 | 20,95 | 20,63 | 20,63 | 00:00:00 | | 2005-11-29 | 20,29 | 1.581.900 | 20,89 | 20,28 | 20,88 | 00:00:00 | | 2005-11-30 | 20,43 | 1.357.800 | 20,88 | 20,27 | 20,39 | 00:00:00 | | 2005-12-01 | 20,68 | 783.300 | 20,74 | 20,34 | 20,41 | 00:00:00 | | 2005-12-02 | 20,89 | 980.400 | 21,00 | 20,55 | 20,63 | 00:00:00 | | 2005-12-05 | 21,08 | 981.700 | 21,15 | 20,56 | 20,79 | 00:00:00 | | 2005-12-06 | 21,51 | 1.522.000 | 22,00 | 21,00 | 21,01 | 00:00:00 | | 2005-12-07 | 21,51 | 1.149.600 | 21,92 | 21,35 | 21,39 | 00:00:00 | | 2005-12-08 | 21,09 | 1.128.200 | 21,54 | 20,80 | 21,50 | 00:00:00 | | 2005-12-09 | 21,47 | 1.274.100 | 21,61 | 20,72 | 21,04 | 00:00:00 | | 2005-12-12 | 21,25 | 1.212.500 | 21,55 | 20,75 | 21,37 | 00:00:00 | | 2005-12-13 | 20,88 | 2.513.400 | 21,25 | 20,67 | 21,10 | 00:00:00 | | 2005-12-14 | 23,30 | 5.732.000 | 23,46 | 21,72 | 21,84 | 00:00:00 | | 2005-12-15 | 24,30 | 3.449.000 | 24,44 | 23,39 | 23,41 | 00:00:00 | | 2005-12-16 | 24,04 | 1.648.600 | 24,31 | 23,59 | 24,25 | 00:00:00 | | 2005-12-19 | 23,45 | 1.488.900 | 24,10 | 23,36 | 24,05 | 00:00:00 | | 2005-12-20 | 23,00 | 1.351.100 | 23,22 | 22,74 | 22,99 | 00:00:00 | | 2005-12-21 | 22,90 | 1.178.800 | 23,06 | 22,71 | 23,00 | 00:00:00 | | 2005-12-22 | 22,81 | 1.551.100 | 23,09 | 22,45 | 23,09 | 00:00:00 | | 2005-12-23 | 23,61 | 1.043.500 | 23,77 | 22,85 | 22,91 | 00:00:00 | | 2005-12-27 | 22,75 | 769.000 | 23,74 | 22,58 | 23,57 | 00:00:00 | | 2005-12-28 | 22,81 | 788.300 | 23,08 | 22,49 | 22,68 | 00:00:00 | | 2005-12-29 | 22,60 | 670.500 | 23,11 | 22,56 | 22,75 | 00:00:00 | | 2005-12-30 | 22,32 | 689.400 | 22,54 | 22,25 | 22,43 | 00:00:00 | | 2006-01-03 | 22,59 | 1.469.900 | 22,61 | 21,99 | 22,39 | 00:00:00 | | 2006-01-04 | 23,08 | 2.220.800 | 24,00 | 22,59 | 22,75 | 00:00:00 | | 2006-01-05 | 23,21 | 926.900 | 23,33 | 22,93 | 23,02 | 00:00:00 | | 2006-01-06 | 23,58 | 962.100 | 23,80 | 23,21 | 23,21 | 00:00:00 | | 2006-01-09 | 23,85 | 950.400 | 23,98 | 23,17 | 23,51 | 00:00:00 | | 2006-01-10 | 24,09 | 1.626.300 | 24,15 | 23,59 | 23,73 | 00:00:00 | | 2006-01-11 | 24,25 | 1.027.600 | 24,50 | 23,99 | 24,06 | 00:00:00 | | 2006-01-12 | 24,18 | 1.302.200 | 24,33 | 23,83 | 24,24 | 00:00:00 | | 2006-01-13 | 24,28 | 933.400 | 24,50 | 23,91 | 24,03 | 00:00:00 | | 2006-01-17 | 23,80 | 898.700 | 24,00 | 23,64 | 23,91 | 00:00:00 | | 2006-01-18 | 25,18 | 2.658.800 | 25,30 | 23,12 | 23,55 | 00:00:00 | | 2006-01-19 | 25,50 | 1.774.000 | 25,63 | 25,09 | 25,35 | 00:00:00 | | 2006-01-20 | 25,10 | 1.412.100 | 25,54 | 24,94 | 25,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
