|
 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 | | 2007-08-23 | 17,00 | 716.200 | 17,29 | 16,89 | 17,20 | 00:00:00 | | 2007-08-24 | 17,46 | 1.121.900 | 17,49 | 16,90 | 16,94 | 00:00:00 | | 2007-08-27 | 17,55 | 801.900 | 17,70 | 17,37 | 17,37 | 00:00:00 | | 2007-08-28 | 16,81 | 1.319.600 | 17,53 | 16,76 | 17,44 | 00:00:00 | | 2007-08-29 | 17,59 | 1.121.600 | 17,61 | 16,91 | 16,94 | 00:00:00 | | 2007-08-30 | 17,78 | 1.140.900 | 17,96 | 17,43 | 17,45 | 00:00:00 | | 2007-08-31 | 18,30 | 1.238.600 | 18,33 | 17,88 | 17,96 | 00:00:00 | | 2007-09-04 | 18,40 | 1.231.700 | 18,65 | 18,31 | 18,39 | 00:00:00 | | 2007-09-05 | 18,56 | 2.142.000 | 18,70 | 18,38 | 18,43 | 00:00:00 | | 2007-09-06 | 19,99 | 5.475.600 | 20,23 | 19,52 | 19,88 | 00:00:00 | | 2007-09-07 | 20,04 | 2.516.400 | 20,18 | 19,63 | 19,67 | 00:00:00 | | 2007-09-10 | 20,46 | 2.169.600 | 20,63 | 19,80 | 20,13 | 00:00:00 | | 2007-09-11 | 20,56 | 2.343.900 | 20,98 | 20,41 | 20,41 | 00:00:00 | | 2007-09-12 | 20,43 | 1.641.700 | 20,65 | 20,31 | 20,58 | 00:00:00 | | 2007-09-13 | 20,34 | 1.818.500 | 20,54 | 20,05 | 20,43 | 00:00:00 | | 2007-09-14 | 20,41 | 992.500 | 20,45 | 20,10 | 20,29 | 00:00:00 | | 2007-09-17 | 20,36 | 1.283.300 | 20,58 | 20,17 | 20,42 | 00:00:00 | | 2007-09-18 | 20,49 | 1.794.800 | 20,60 | 20,13 | 20,48 | 00:00:00 | | 2007-09-19 | 20,60 | 1.739.900 | 20,71 | 20,41 | 20,50 | 00:00:00 | | 2007-09-20 | 20,98 | 1.370.600 | 21,00 | 20,48 | 20,51 | 00:00:00 | | 2007-09-21 | 20,73 | 1.112.800 | 21,00 | 20,66 | 21,00 | 00:00:00 | | 2007-09-24 | 19,38 | 3.310.300 | 20,60 | 18,88 | 20,51 | 00:00:00 | | 2007-09-25 | 19,03 | 3.682.600 | 19,33 | 18,74 | 19,26 | 00:00:00 | | 2007-09-26 | 19,73 | 1.814.300 | 19,87 | 19,14 | 19,30 | 00:00:00 | | 2007-09-27 | 19,49 | 1.947.800 | 19,98 | 19,46 | 19,62 | 00:00:00 | | 2007-09-28 | 19,61 | 1.760.000 | 19,85 | 19,42 | 19,55 | 00:00:00 | | 2007-10-01 | 20,34 | 1.563.600 | 20,43 | 19,60 | 19,67 | 00:00:00 | | 2007-10-02 | 19,97 | 1.249.400 | 20,45 | 19,78 | 20,41 | 00:00:00 | | 2007-10-03 | 20,33 | 1.748.300 | 20,33 | 19,82 | 19,87 | 00:00:00 | | 2007-10-04 | 20,65 | 1.668.900 | 20,71 | 20,29 | 20,36 | 00:00:00 | | 2007-10-05 | 19,94 | 2.461.800 | 20,61 | 19,90 | 20,61 | 00:00:00 | | 2007-10-08 | 19,38 | 2.378.800 | 19,92 | 19,25 | 19,81 | 00:00:00 | | 2007-10-09 | 19,14 | 2.402.600 | 19,49 | 18,89 | 19,36 | 00:00:00 | | 2007-10-10 | 19,20 | 2.466.500 | 19,39 | 18,86 | 19,24 | 00:00:00 | | 2007-10-11 | 19,07 | 2.200.200 | 19,39 | 18,95 | 19,36 | 00:00:00 | | 2007-10-12 | 19,35 | 1.270.400 | 19,40 | 19,06 | 19,06 | 00:00:00 | | 2007-10-15 | 19,82 | 4.416.800 | 20,18 | 19,36 | 19,39 | 00:00:00 | | 2007-10-16 | 19,02 | 2.814.300 | 19,52 | 18,86 | 19,37 | 00:00:00 | | 2007-10-17 | 19,39 | 2.138.300 | 19,45 | 18,90 | 19,10 | 00:00:00 | | 2007-10-18 | 19,56 | 1.384.700 | 19,70 | 19,27 | 19,29 | 00:00:00 | | 2007-10-19 | 19,03 | 1.332.000 | 19,65 | 19,03 | 19,56 | 00:00:00 | | 2007-10-22 | 19,00 | 2.227.900 | 19,13 | 18,37 | 18,90 | 00:00:00 | | 2007-10-23 | 19,07 | 1.562.200 | 19,28 | 18,64 | 19,12 | 00:00:00 | | 2007-10-24 | 18,94 | 1.512.600 | 19,06 | 18,58 | 18,99 | 00:00:00 | | 2007-10-25 | 18,14 | 2.044.600 | 18,94 | 17,99 | 18,90 | 00:00:00 | | 2007-10-26 | 18,63 | 1.503.700 | 18,81 | 17,93 | 18,30 | 00:00:00 | | 2007-10-29 | 19,06 | 2.543.700 | 19,18 | 18,41 | 18,65 | 00:00:00 | | 2007-10-30 | 18,80 | 1.070.000 | 19,17 | 18,80 | 18,90 | 00:00:00 | | 2007-10-31 | 18,70 | 1.643.800 | 18,86 | 18,29 | 18,85 | 00:00:00 | | 2007-11-01 | 17,89 | 2.347.700 | 18,63 | 17,84 | 18,54 | 00:00:00 | | 2007-11-02 | 18,60 | 1.911.000 | 18,67 | 17,84 | 17,90 | 00:00:00 | | 2007-11-05 | 18,56 | 1.188.800 | 18,78 | 18,31 | 18,39 | 00:00:00 | | 2007-11-06 | 18,19 | 2.318.500 | 18,64 | 18,10 | 18,53 | 00:00:00 | | 2007-11-07 | 17,91 | 1.238.300 | 18,17 | 17,83 | 18,04 | 00:00:00 | | 2007-11-08 | 17,30 | 2.759.200 | 18,07 | 17,06 | 18,07 | 00:00:00 | | 2007-11-09 | 17,34 | 1.565.200 | 17,66 | 17,07 | 17,12 | 00:00:00 | | 2007-11-12 | 17,02 | 1.535.000 | 17,51 | 16,98 | 17,29 | 00:00:00 | | 2007-11-13 | 17,37 | 1.468.200 | 17,49 | 16,93 | 17,01 | 00:00:00 | | 2007-11-14 | 16,97 | 1.484.600 | 17,48 | 16,83 | 17,43 | 00:00:00 | | 2007-11-15 | 16,53 | 2.995.200 | 17,21 | 16,38 | 16,98 | 00:00:00 | | 2007-11-16 | 16,36 | 2.418.000 | 16,70 | 16,09 | 16,55 | 00:00:00 | | 2007-11-19 | 15,90 | 2.067.000 | 16,31 | 15,83 | 16,21 | 00:00:00 | | 2007-11-20 | 15,82 | 2.560.800 | 16,09 | 15,77 | 15,98 | 00:00:00 | | 2007-11-21 | 15,62 | 1.419.400 | 15,89 | 15,50 | 15,77 | 00:00:00 | | 2007-11-23 | 15,81 | 482.500 | 15,95 | 15,56 | 15,69 | 00:00:00 | | 2007-11-26 | 15,69 | 1.371.400 | 16,13 | 15,65 | 15,85 | 00:00:00 | | 2007-11-27 | 15,39 | 2.908.200 | 15,85 | 15,19 | 15,73 | 00:00:00 | | 2007-11-28 | 16,15 | 2.653.500 | 16,25 | 15,37 | 15,37 | 00:00:00 | | 2007-11-29 | 16,09 | 1.451.500 | 16,30 | 16,00 | 16,10 | 00:00:00 | | 2007-11-30 | 16,56 | 2.812.200 | 16,75 | 16,16 | 16,22 | 00:00:00 | | 2007-12-03 | 16,26 | 1.266.900 | 16,66 | 16,24 | 16,50 | 00:00:00 | | 2007-12-04 | 16,10 | 1.306.500 | 16,34 | 16,01 | 16,09 | 00:00:00 | | 2007-12-05 | 17,07 | 1.806.300 | 17,14 | 16,36 | 16,51 | 00:00:00 | | 2007-12-06 | 17,49 | 2.058.200 | 17,51 | 17,02 | 17,06 | 00:00:00 | | 2007-12-07 | 17,67 | 1.603.200 | 17,80 | 17,27 | 17,55 | 00:00:00 | | 2007-12-10 | 17,20 | 1.823.000 | 17,85 | 17,11 | 17,76 | 00:00:00 | | 2007-12-11 | 16,54 | 2.168.800 | 17,38 | 16,54 | 17,20 | 00:00:00 | | 2007-12-12 | 16,74 | 3.856.800 | 17,20 | 16,60 | 16,91 | 00:00:00 | | 2007-12-13 | 18,89 | 6.713.900 | 19,09 | 17,69 | 18,03 | 00:00:00 | | 2007-12-14 | 18,30 | 2.081.400 | 19,10 | 18,26 | 18,85 | 00:00:00 | | 2007-12-17 | 17,76 | 1.565.300 | 18,38 | 17,71 | 18,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
