|
 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 | | 2006-01-20 | 25,10 | 1.412.100 | 25,54 | 24,94 | 25,39 | 00:00:00 | | 2006-01-23 | 25,56 | 2.050.600 | 25,88 | 25,01 | 25,02 | 00:00:00 | | 2006-01-24 | 25,02 | 1.414.900 | 25,74 | 24,51 | 25,43 | 00:00:00 | | 2006-01-25 | 25,13 | 981.700 | 25,49 | 24,91 | 25,10 | 00:00:00 | | 2006-01-26 | 25,35 | 1.124.900 | 25,88 | 25,01 | 25,56 | 00:00:00 | | 2006-01-27 | 24,98 | 1.199.900 | 25,56 | 24,80 | 25,35 | 00:00:00 | | 2006-01-30 | 24,86 | 1.068.800 | 25,43 | 24,70 | 24,70 | 00:00:00 | | 2006-01-31 | 25,36 | 1.295.300 | 25,57 | 24,68 | 24,75 | 00:00:00 | | 2006-02-01 | 26,53 | 2.516.900 | 26,80 | 25,11 | 25,15 | 00:00:00 | | 2006-02-02 | 25,68 | 947.900 | 26,59 | 25,58 | 26,23 | 00:00:00 | | 2006-02-03 | 25,85 | 1.023.400 | 26,01 | 25,33 | 25,59 | 00:00:00 | | 2006-02-06 | 26,36 | 899.400 | 26,37 | 25,78 | 25,95 | 00:00:00 | | 2006-02-07 | 26,06 | 479.500 | 26,40 | 25,81 | 26,21 | 00:00:00 | | 2006-02-08 | 26,38 | 1.175.000 | 26,50 | 25,87 | 26,06 | 00:00:00 | | 2006-02-09 | 25,95 | 1.020.900 | 26,50 | 25,89 | 26,34 | 00:00:00 | | 2006-02-10 | 26,05 | 599.500 | 26,27 | 25,50 | 25,90 | 00:00:00 | | 2006-02-13 | 25,67 | 527.800 | 25,90 | 25,26 | 25,90 | 00:00:00 | | 2006-02-14 | 25,80 | 717.800 | 25,91 | 25,40 | 25,67 | 00:00:00 | | 2006-02-15 | 25,68 | 661.800 | 26,25 | 25,47 | 25,66 | 00:00:00 | | 2006-02-16 | 26,23 | 461.600 | 26,23 | 25,55 | 25,74 | 00:00:00 | | 2006-02-17 | 26,46 | 1.461.400 | 27,00 | 26,18 | 26,18 | 00:00:00 | | 2006-02-21 | 26,36 | 529.900 | 26,62 | 26,07 | 26,40 | 00:00:00 | | 2006-02-22 | 27,15 | 2.176.200 | 27,90 | 26,31 | 26,47 | 00:00:00 | | 2006-02-23 | 26,80 | 1.261.800 | 27,15 | 26,55 | 27,02 | 00:00:00 | | 2006-02-24 | 26,06 | 1.394.000 | 26,73 | 25,94 | 26,71 | 00:00:00 | | 2006-02-27 | 26,29 | 2.077.900 | 26,95 | 26,00 | 26,33 | 00:00:00 | | 2006-02-28 | 25,32 | 2.433.500 | 26,39 | 25,27 | 26,21 | 00:00:00 | | 2006-03-01 | 25,23 | 2.862.000 | 25,62 | 24,80 | 25,48 | 00:00:00 | | 2006-03-02 | 26,02 | 2.408.500 | 26,15 | 25,01 | 25,01 | 00:00:00 | | 2006-03-03 | 25,88 | 1.763.000 | 26,41 | 25,60 | 25,61 | 00:00:00 | | 2006-03-06 | 24,94 | 1.214.500 | 25,84 | 24,83 | 25,76 | 00:00:00 | | 2006-03-07 | 24,46 | 1.117.000 | 24,99 | 24,17 | 24,80 | 00:00:00 | | 2006-03-08 | 24,22 | 1.009.500 | 24,46 | 23,91 | 24,39 | 00:00:00 | | 2006-03-09 | 23,60 | 1.893.100 | 24,17 | 23,45 | 24,13 | 00:00:00 | | 2006-03-10 | 23,66 | 2.028.500 | 23,94 | 22,83 | 22,83 | 00:00:00 | | 2006-03-13 | 23,97 | 901.600 | 24,53 | 23,63 | 23,77 | 00:00:00 | | 2006-03-14 | 24,41 | 1.649.900 | 24,58 | 23,87 | 23,89 | 00:00:00 | | 2006-03-15 | 25,50 | 3.230.700 | 25,78 | 24,31 | 24,31 | 00:00:00 | | 2006-03-16 | 25,41 | 1.998.100 | 25,79 | 25,38 | 25,54 | 00:00:00 | | 2006-03-17 | 25,28 | 809.500 | 25,56 | 25,22 | 25,40 | 00:00:00 | | 2006-03-20 | 25,55 | 843.600 | 25,55 | 25,07 | 25,35 | 00:00:00 | | 2006-03-21 | 25,02 | 895.900 | 25,81 | 24,85 | 25,50 | 00:00:00 | | 2006-03-22 | 25,87 | 1.393.400 | 25,93 | 24,92 | 24,92 | 00:00:00 | | 2006-03-23 | 25,93 | 1.085.600 | 26,05 | 25,66 | 25,81 | 00:00:00 | | 2006-03-24 | 26,21 | 1.446.400 | 26,50 | 25,67 | 25,92 | 00:00:00 | | 2006-03-27 | 26,36 | 2.034.700 | 26,52 | 26,01 | 26,26 | 00:00:00 | | 2006-03-28 | 26,40 | 2.529.700 | 26,76 | 26,28 | 26,28 | 00:00:00 | | 2006-03-29 | 26,35 | 695.900 | 26,59 | 26,05 | 26,41 | 00:00:00 | | 2006-03-30 | 26,13 | 984.000 | 26,72 | 25,96 | 26,29 | 00:00:00 | | 2006-03-31 | 25,59 | 1.138.000 | 26,22 | 25,43 | 26,09 | 00:00:00 | | 2006-04-03 | 25,11 | 1.633.100 | 25,86 | 24,97 | 25,30 | 00:00:00 | | 2006-04-04 | 24,52 | 1.928.700 | 25,09 | 24,25 | 25,01 | 00:00:00 | | 2006-04-05 | 24,77 | 1.199.900 | 25,05 | 24,54 | 24,54 | 00:00:00 | | 2006-04-06 | 25,31 | 929.000 | 25,31 | 24,71 | 24,78 | 00:00:00 | | 2006-04-07 | 25,33 | 935.700 | 25,83 | 25,06 | 25,25 | 00:00:00 | | 2006-04-10 | 25,00 | 934.100 | 25,48 | 24,84 | 25,48 | 00:00:00 | | 2006-04-11 | 24,27 | 957.900 | 25,15 | 24,07 | 25,00 | 00:00:00 | | 2006-04-12 | 23,64 | 2.155.000 | 24,48 | 23,56 | 24,23 | 00:00:00 | | 2006-04-13 | 23,45 | 1.650.400 | 23,75 | 23,19 | 23,61 | 00:00:00 | | 2006-04-17 | 23,09 | 1.421.200 | 23,50 | 22,90 | 23,48 | 00:00:00 | | 2006-04-18 | 23,47 | 1.723.300 | 23,63 | 22,94 | 23,00 | 00:00:00 | | 2006-04-19 | 23,37 | 926.900 | 23,64 | 23,09 | 23,47 | 00:00:00 | | 2006-04-20 | 22,91 | 1.907.000 | 23,43 | 22,69 | 23,36 | 00:00:00 | | 2006-04-21 | 22,80 | 1.112.800 | 23,17 | 22,74 | 23,00 | 00:00:00 | | 2006-04-24 | 22,63 | 1.343.900 | 22,70 | 22,30 | 22,66 | 00:00:00 | | 2006-04-25 | 22,96 | 1.416.300 | 23,18 | 22,61 | 22,74 | 00:00:00 | | 2006-04-26 | 23,31 | 2.242.100 | 23,75 | 22,77 | 23,00 | 00:00:00 | | 2006-04-27 | 23,24 | 690.500 | 23,77 | 23,03 | 23,21 | 00:00:00 | | 2006-04-28 | 22,39 | 1.949.400 | 23,36 | 22,39 | 23,12 | 00:00:00 | | 2006-05-01 | 21,87 | 1.956.800 | 22,54 | 21,70 | 22,37 | 00:00:00 | | 2006-05-02 | 21,91 | 2.144.900 | 22,42 | 21,67 | 22,00 | 00:00:00 | | 2006-05-03 | 22,16 | 1.461.500 | 22,50 | 21,83 | 22,01 | 00:00:00 | | 2006-05-04 | 22,36 | 866.100 | 22,38 | 21,96 | 22,23 | 00:00:00 | | 2006-05-05 | 22,33 | 1.147.400 | 22,76 | 22,20 | 22,56 | 00:00:00 | | 2006-05-08 | 22,02 | 950.600 | 22,39 | 21,91 | 22,35 | 00:00:00 | | 2006-05-09 | 21,54 | 1.771.300 | 22,00 | 21,31 | 21,93 | 00:00:00 | | 2006-05-10 | 21,95 | 1.168.200 | 22,05 | 21,40 | 21,40 | 00:00:00 | | 2006-05-11 | 23,19 | 4.699.500 | 23,50 | 22,44 | 22,49 | 00:00:00 | | 2006-05-12 | 22,58 | 1.695.600 | 23,20 | 22,37 | 23,05 | 00:00:00 | | 2006-05-15 | 22,48 | 874.200 | 22,73 | 22,25 | 22,58 | 00:00:00 | | 2006-05-16 | 22,39 | 968.900 | 22,88 | 22,29 | 22,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
