|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 62,69 | 912.800 | 63,00 | 52,12 | 53,44 | 00:00:00 | | 2000-04-28 | 60,75 | 730.400 | 64,50 | 58,31 | 62,00 | 00:00:00 | | 2000-05-01 | 61,87 | 627.800 | 62,00 | 59,37 | 61,75 | 00:00:00 | | 2000-05-02 | 55,06 | 469.000 | 60,87 | 54,87 | 60,81 | 00:00:00 | | 2000-05-03 | 58,37 | 738.500 | 58,50 | 53,00 | 55,12 | 00:00:00 | | 2000-05-04 | 57,25 | 394.600 | 58,94 | 55,37 | 58,37 | 00:00:00 | | 2000-05-05 | 63,12 | 1.041.400 | 64,25 | 55,50 | 56,50 | 00:00:00 | | 2000-05-08 | 62,81 | 656.000 | 63,50 | 60,37 | 62,00 | 00:00:00 | | 2000-05-09 | 58,06 | 632.400 | 64,37 | 57,00 | 63,62 | 00:00:00 | | 2000-05-10 | 53,50 | 693.300 | 58,62 | 53,37 | 57,00 | 00:00:00 | | 2000-05-11 | 59,12 | 1.139.000 | 59,75 | 54,94 | 57,00 | 00:00:00 | | 2000-05-12 | 61,81 | 754.800 | 63,31 | 60,00 | 60,87 | 00:00:00 | | 2000-05-15 | 61,50 | 554.900 | 62,00 | 56,69 | 61,31 | 00:00:00 | | 2000-05-16 | 63,00 | 627.200 | 65,25 | 60,12 | 62,75 | 00:00:00 | | 2000-05-17 | 62,31 | 590.400 | 63,25 | 61,56 | 63,25 | 00:00:00 | | 2000-05-18 | 60,44 | 586.400 | 63,75 | 59,50 | 62,75 | 00:00:00 | | 2000-05-19 | 58,31 | 1.232.200 | 64,12 | 58,00 | 60,44 | 00:00:00 | | 2000-05-22 | 60,44 | 697.500 | 61,00 | 53,00 | 58,37 | 00:00:00 | | 2000-05-23 | 64,31 | 1.282.900 | 64,69 | 60,62 | 60,69 | 00:00:00 | | 2000-05-24 | 61,87 | 1.022.600 | 64,00 | 56,75 | 63,12 | 00:00:00 | | 2000-05-25 | 66,19 | 1.331.000 | 68,75 | 63,12 | 63,12 | 00:00:00 | | 2000-05-26 | 62,81 | 620.200 | 67,00 | 60,19 | 67,00 | 00:00:00 | | 2000-05-30 | 68,25 | 620.500 | 68,62 | 64,87 | 65,00 | 00:00:00 | | 2000-05-31 | 67,19 | 737.800 | 72,25 | 66,50 | 67,69 | 00:00:00 | | 2000-06-01 | 71,12 | 809.400 | 71,87 | 69,00 | 69,75 | 00:00:00 | | 2000-06-02 | 263,38 | 14.041 | 265,56 | 256,81 | 257,69 | 00:00:00 | | 2000-06-05 | 72,50 | 531.500 | 76,87 | 70,56 | 75,81 | 00:00:00 | | 2000-06-06 | 70,50 | 639.000 | 75,87 | 69,50 | 73,87 | 00:00:00 | | 2000-06-07 | 70,31 | 626.300 | 72,75 | 68,00 | 71,62 | 00:00:00 | | 2000-06-08 | 76,50 | 991.200 | 76,87 | 69,62 | 72,37 | 00:00:00 | | 2000-06-09 | 270,16 | 12.240 | 275,63 | 262,06 | 273,88 | 00:00:00 | | 2000-06-12 | 74,00 | 431.500 | 79,06 | 73,37 | 79,00 | 00:00:00 | | 2000-06-13 | 78,50 | 549.400 | 78,56 | 72,50 | 73,50 | 00:00:00 | | 2000-06-14 | 78,12 | 535.100 | 80,25 | 78,00 | 79,37 | 00:00:00 | | 2000-06-15 | 83,00 | 719.200 | 83,12 | 75,06 | 77,97 | 00:00:00 | | 2000-06-16 | 80,87 | 794.400 | 84,75 | 79,25 | 84,12 | 00:00:00 | | 2000-06-19 | 80,06 | 744.700 | 81,75 | 79,00 | 81,75 | 00:00:00 | | 2000-06-20 | 83,44 | 724.400 | 84,19 | 80,06 | 80,50 | 00:00:00 | | 2000-06-21 | 80,62 | 529.000 | 83,44 | 80,37 | 82,84 | 00:00:00 | | 2000-06-22 | 77,62 | 645.100 | 81,31 | 76,81 | 81,22 | 00:00:00 | | 2000-06-23 | 78,81 | 500.800 | 79,00 | 74,37 | 78,28 | 00:00:00 | | 2000-06-26 | 85,00 | 752.500 | 85,12 | 79,75 | 80,00 | 00:00:00 | | 2000-06-27 | 79,81 | 440.700 | 85,12 | 79,50 | 84,56 | 00:00:00 | | 2000-06-28 | 83,75 | 922.000 | 84,00 | 80,50 | 80,69 | 00:00:00 | | 2000-06-29 | 81,00 | 838.600 | 83,69 | 78,87 | 83,50 | 00:00:00 | | 2000-06-30 | 83,87 | 849.800 | 84,00 | 80,12 | 80,87 | 00:00:00 | | 2000-07-03 | 83,75 | 309.500 | 84,25 | 82,25 | 84,00 | 00:00:00 | | 2000-07-05 | 77,56 | 580.800 | 84,50 | 76,37 | 83,62 | 00:00:00 | | 2000-07-06 | 81,37 | 864.700 | 81,56 | 73,56 | 78,37 | 00:00:00 | | 2000-07-07 | 78,75 | 738.400 | 83,44 | 77,31 | 83,25 | 00:00:00 | | 2000-07-10 | 78,37 | 865.100 | 81,25 | 77,25 | 79,75 | 00:00:00 | | 2000-07-11 | 76,25 | 686.900 | 78,87 | 75,37 | 78,75 | 00:00:00 | | 2000-07-12 | 78,31 | 833.400 | 79,50 | 76,87 | 78,37 | 00:00:00 | | 2000-07-13 | 77,69 | 802.400 | 79,81 | 77,37 | 79,81 | 00:00:00 | | 2000-07-14 | 81,06 | 850.100 | 81,31 | 75,50 | 78,31 | 00:00:00 | | 2000-07-17 | 80,44 | 638.200 | 83,00 | 80,25 | 82,12 | 00:00:00 | | 2000-07-18 | 38,75 | 1.062.200 | 40,50 | 38,25 | 40,44 | 00:00:00 | | 2000-07-19 | 37,81 | 842.000 | 39,75 | 37,00 | 39,25 | 00:00:00 | | 2000-07-20 | 44,00 | 2.902.400 | 45,13 | 39,00 | 39,13 | 00:00:00 | | 2000-07-21 | 42,38 | 963.600 | 44,75 | 41,75 | 43,19 | 00:00:00 | | 2000-07-24 | 42,44 | 1.146.200 | 45,44 | 41,63 | 44,00 | 00:00:00 | | 2000-07-25 | 45,63 | 1.547.200 | 46,69 | 42,75 | 43,63 | 00:00:00 | | 2000-07-26 | 46,56 | 1.564.500 | 48,75 | 43,63 | 45,63 | 00:00:00 | | 2000-07-27 | 47,06 | 1.366.700 | 49,00 | 45,06 | 46,19 | 00:00:00 | | 2000-07-28 | 42,06 | 1.614.400 | 47,63 | 40,75 | 47,59 | 00:00:00 | | 2000-07-31 | 41,94 | 1.508.400 | 43,81 | 38,50 | 43,25 | 00:00:00 | | 2000-08-01 | 41,81 | 1.276.800 | 43,56 | 39,81 | 41,50 | 00:00:00 | | 2000-08-02 | 39,19 | 1.602.300 | 42,50 | 37,94 | 42,00 | 00:00:00 | | 2000-08-03 | 42,00 | 3.492.400 | 42,31 | 33,00 | 35,81 | 00:00:00 | | 2000-08-04 | 41,75 | 1.770.600 | 44,13 | 39,31 | 43,75 | 00:00:00 | | 2000-08-07 | 44,38 | 1.240.200 | 44,50 | 41,63 | 43,00 | 00:00:00 | | 2000-08-08 | 43,13 | 823.500 | 44,63 | 42,25 | 43,72 | 00:00:00 | | 2000-08-09 | 42,75 | 811.800 | 44,81 | 42,38 | 44,75 | 00:00:00 | | 2000-08-10 | 42,38 | 753.000 | 43,00 | 40,94 | 42,88 | 00:00:00 | | 2000-08-11 | 41,19 | 913.800 | 42,25 | 40,13 | 42,13 | 00:00:00 | | 2000-08-14 | 43,19 | 694.800 | 43,44 | 40,25 | 42,00 | 00:00:00 | | 2000-08-15 | 41,50 | 845.200 | 43,06 | 41,13 | 43,06 | 00:00:00 | | 2000-08-16 | 41,56 | 1.186.200 | 43,38 | 41,44 | 42,16 | 00:00:00 | | 2000-08-17 | 44,38 | 1.794.700 | 44,75 | 40,06 | 41,25 | 00:00:00 | | 2000-08-18 | 42,38 | 4.038.600 | 47,25 | 41,13 | 46,88 | 00:00:00 | | 2000-08-21 | 42,06 | 1.526.500 | 44,00 | 41,00 | 43,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
