|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 15,42 | 4.020.800 | 15,55 | 14,69 | 14,80 | 00:00:00 | | 2007-01-05 | 15,29 | 3.123.500 | 15,61 | 15,15 | 15,37 | 00:00:00 | | 2007-01-08 | 14,97 | 2.661.300 | 15,29 | 14,91 | 15,19 | 00:00:00 | | 2007-01-09 | 14,72 | 2.971.400 | 15,04 | 14,66 | 14,92 | 00:00:00 | | 2007-01-10 | 15,02 | 2.830.400 | 15,10 | 14,60 | 14,68 | 00:00:00 | | 2007-01-11 | 14,95 | 1.919.500 | 15,10 | 14,78 | 15,01 | 00:00:00 | | 2007-01-12 | 15,10 | 1.570.300 | 15,14 | 14,78 | 14,85 | 00:00:00 | | 2007-01-16 | 15,05 | 1.820.800 | 15,18 | 14,93 | 15,09 | 00:00:00 | | 2007-01-17 | 14,94 | 2.320.900 | 15,09 | 14,75 | 14,96 | 00:00:00 | | 2007-01-18 | 15,00 | 2.838.200 | 15,02 | 14,70 | 14,94 | 00:00:00 | | 2007-01-19 | 15,93 | 8.148.100 | 15,95 | 14,92 | 14,98 | 00:00:00 | | 2007-01-22 | 15,55 | 4.007.100 | 16,09 | 15,53 | 15,76 | 00:00:00 | | 2007-01-23 | 15,70 | 3.222.400 | 16,01 | 15,47 | 15,51 | 00:00:00 | | 2007-01-24 | 15,81 | 2.324.200 | 16,00 | 15,66 | 15,84 | 00:00:00 | | 2007-01-25 | 15,69 | 1.956.100 | 15,97 | 15,60 | 15,76 | 00:00:00 | | 2007-01-26 | 16,32 | 3.464.700 | 16,42 | 15,72 | 15,72 | 00:00:00 | | 2007-01-29 | 16,13 | 4.058.900 | 16,65 | 15,91 | 16,39 | 00:00:00 | | 2007-01-30 | 16,20 | 2.532.600 | 16,31 | 16,02 | 16,07 | 00:00:00 | | 2007-01-31 | 16,14 | 1.908.900 | 16,28 | 16,02 | 16,21 | 00:00:00 | | 2007-02-01 | 16,44 | 2.469.600 | 16,64 | 16,19 | 16,19 | 00:00:00 | | 2007-02-02 | 16,65 | 2.509.300 | 16,88 | 16,40 | 16,44 | 00:00:00 | | 2007-02-05 | 16,48 | 1.380.400 | 16,70 | 16,44 | 16,55 | 00:00:00 | | 2007-02-06 | 16,40 | 2.675.500 | 16,60 | 16,19 | 16,60 | 00:00:00 | | 2007-02-07 | 16,78 | 2.480.900 | 16,80 | 16,21 | 16,33 | 00:00:00 | | 2007-02-08 | 17,10 | 2.055.100 | 17,13 | 16,65 | 16,74 | 00:00:00 | | 2007-02-09 | 16,80 | 1.856.700 | 17,15 | 16,65 | 17,11 | 00:00:00 | | 2007-02-12 | 16,61 | 1.584.100 | 16,85 | 16,40 | 16,85 | 00:00:00 | | 2007-02-13 | 16,65 | 2.300.200 | 16,71 | 16,48 | 16,66 | 00:00:00 | | 2007-02-14 | 16,99 | 1.377.000 | 17,07 | 16,63 | 16,71 | 00:00:00 | | 2007-02-15 | 17,26 | 1.440.900 | 17,33 | 16,93 | 16,99 | 00:00:00 | | 2007-02-16 | 17,30 | 1.252.400 | 17,33 | 17,04 | 17,25 | 00:00:00 | | 2007-02-20 | 17,10 | 1.195.300 | 17,34 | 17,07 | 17,21 | 00:00:00 | | 2007-02-21 | 17,16 | 1.869.700 | 17,22 | 17,05 | 17,20 | 00:00:00 | | 2007-02-22 | 17,01 | 2.042.100 | 17,18 | 16,80 | 17,14 | 00:00:00 | | 2007-02-23 | 17,47 | 2.692.900 | 17,59 | 16,98 | 17,07 | 00:00:00 | | 2007-02-26 | 17,00 | 2.322.900 | 17,50 | 16,87 | 17,45 | 00:00:00 | | 2007-02-27 | 16,19 | 3.408.700 | 16,77 | 15,94 | 16,77 | 00:00:00 | | 2007-02-28 | 16,42 | 3.240.300 | 16,57 | 16,16 | 16,19 | 00:00:00 | | 2007-03-01 | 16,17 | 2.579.000 | 16,51 | 15,89 | 16,28 | 00:00:00 | | 2007-03-02 | 15,55 | 2.569.100 | 16,17 | 15,54 | 16,17 | 00:00:00 | | 2007-03-05 | 15,27 | 3.972.800 | 15,83 | 15,10 | 15,53 | 00:00:00 | | 2007-03-06 | 16,10 | 6.659.300 | 16,60 | 15,81 | 16,45 | 00:00:00 | | 2007-03-07 | 16,29 | 3.053.300 | 16,35 | 16,03 | 16,04 | 00:00:00 | | 2007-03-08 | 16,24 | 1.670.200 | 16,45 | 16,14 | 16,31 | 00:00:00 | | 2007-03-09 | 16,27 | 1.371.400 | 16,39 | 16,12 | 16,25 | 00:00:00 | | 2007-03-12 | 16,25 | 1.458.200 | 16,55 | 16,23 | 16,24 | 00:00:00 | | 2007-03-13 | 15,88 | 1.709.500 | 16,43 | 15,86 | 16,21 | 00:00:00 | | 2007-03-14 | 16,32 | 3.218.900 | 16,35 | 15,66 | 15,94 | 00:00:00 | | 2007-03-15 | 16,26 | 1.996.800 | 16,36 | 16,17 | 16,31 | 00:00:00 | | 2007-03-16 | 16,36 | 2.186.900 | 16,36 | 16,07 | 16,24 | 00:00:00 | | 2007-03-19 | 16,22 | 1.981.200 | 16,48 | 16,19 | 16,36 | 00:00:00 | | 2007-03-20 | 16,45 | 1.762.000 | 16,46 | 16,07 | 16,23 | 00:00:00 | | 2007-03-21 | 16,67 | 2.146.700 | 16,75 | 16,36 | 16,41 | 00:00:00 | | 2007-03-22 | 16,51 | 2.584.600 | 16,67 | 16,28 | 16,67 | 00:00:00 | | 2007-03-23 | 16,85 | 1.620.100 | 16,88 | 16,50 | 16,51 | 00:00:00 | | 2007-03-26 | 16,99 | 2.140.200 | 17,10 | 16,76 | 16,83 | 00:00:00 | | 2007-03-27 | 17,18 | 2.616.400 | 17,21 | 16,83 | 16,87 | 00:00:00 | | 2007-03-28 | 17,21 | 2.058.400 | 17,37 | 16,99 | 17,01 | 00:00:00 | | 2007-03-29 | 16,71 | 2.885.600 | 17,25 | 16,52 | 17,10 | 00:00:00 | | 2007-03-30 | 16,74 | 1.816.700 | 16,94 | 16,61 | 16,76 | 00:00:00 | | 2007-04-02 | 16,87 | 1.716.700 | 17,05 | 16,72 | 16,73 | 00:00:00 | | 2007-04-03 | 17,09 | 2.365.400 | 17,21 | 16,88 | 16,88 | 00:00:00 | | 2007-04-04 | 17,16 | 2.042.900 | 17,40 | 17,11 | 17,18 | 00:00:00 | | 2007-04-05 | 17,49 | 1.236.900 | 17,50 | 17,13 | 17,25 | 00:00:00 | | 2007-04-09 | 17,37 | 1.454.000 | 17,54 | 17,19 | 17,50 | 00:00:00 | | 2007-04-10 | 17,27 | 792.000 | 17,45 | 17,20 | 17,31 | 00:00:00 | | 2007-04-11 | 17,13 | 1.125.100 | 17,29 | 17,06 | 17,29 | 00:00:00 | | 2007-04-12 | 17,18 | 1.293.800 | 17,27 | 17,03 | 17,10 | 00:00:00 | | 2007-04-13 | 17,35 | 1.397.700 | 17,38 | 17,14 | 17,18 | 00:00:00 | | 2007-04-16 | 17,73 | 2.488.600 | 17,89 | 17,39 | 17,43 | 00:00:00 | | 2007-04-17 | 17,63 | 1.157.200 | 17,82 | 17,50 | 17,73 | 00:00:00 | | 2007-04-18 | 18,02 | 2.170.200 | 18,07 | 17,55 | 17,63 | 00:00:00 | | 2007-04-19 | 18,28 | 2.902.900 | 18,36 | 17,88 | 18,02 | 00:00:00 | | 2007-04-20 | 18,17 | 2.539.400 | 18,58 | 18,13 | 18,41 | 00:00:00 | | 2007-04-23 | 18,85 | 3.259.900 | 18,91 | 18,08 | 18,20 | 00:00:00 | | 2007-04-24 | 18,80 | 2.724.300 | 19,11 | 18,78 | 18,86 | 00:00:00 | | 2007-04-25 | 19,02 | 2.846.200 | 19,21 | 18,85 | 18,88 | 00:00:00 | | 2007-04-26 | 18,94 | 1.933.600 | 19,14 | 18,79 | 19,06 | 00:00:00 | | 2007-04-27 | 18,73 | 1.855.700 | 18,99 | 18,64 | 18,84 | 00:00:00 | | 2007-04-30 | 18,40 | 2.549.000 | 18,94 | 18,23 | 18,80 | 00:00:00 | | 2007-05-01 | 18,38 | 1.868.700 | 18,57 | 18,10 | 18,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
