|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 42,06 | 1.526.500 | 44,00 | 41,00 | 43,94 | 00:00:00 | | 2000-08-22 | 39,19 | 2.432.800 | 42,56 | 38,94 | 42,50 | 00:00:00 | | 2000-08-23 | 37,13 | 2.437.800 | 38,75 | 36,00 | 38,25 | 00:00:00 | | 2000-08-24 | 38,13 | 2.011.100 | 39,84 | 37,19 | 38,31 | 00:00:00 | | 2000-08-25 | 37,50 | 1.055.600 | 39,06 | 37,25 | 38,44 | 00:00:00 | | 2000-08-28 | 252,44 | 15.939 | 262,50 | 249,38 | 260,75 | 00:00:00 | | 2000-08-29 | 277,81 | 54.274 | 282,19 | 240,63 | 248,06 | 00:00:00 | | 2000-08-30 | 41,81 | 2.797.400 | 42,13 | 39,75 | 40,50 | 00:00:00 | | 2000-08-31 | 40,94 | 2.143.400 | 42,94 | 40,25 | 42,31 | 00:00:00 | | 2000-09-01 | 40,00 | 1.801.900 | 41,63 | 38,88 | 41,50 | 00:00:00 | | 2000-09-05 | 37,69 | 1.373.700 | 39,38 | 37,50 | 39,00 | 00:00:00 | | 2000-09-06 | 36,06 | 1.722.500 | 38,25 | 35,50 | 37,94 | 00:00:00 | | 2000-09-07 | 38,25 | 1.419.600 | 38,75 | 36,50 | 36,88 | 00:00:00 | | 2000-09-08 | 35,63 | 1.749.500 | 37,56 | 35,56 | 37,42 | 00:00:00 | | 2000-09-11 | 33,06 | 3.098.200 | 35,75 | 31,31 | 35,13 | 00:00:00 | | 2000-09-12 | 34,06 | 2.498.800 | 36,25 | 33,44 | 34,19 | 00:00:00 | | 2000-09-13 | 35,06 | 1.840.700 | 35,13 | 33,44 | 33,44 | 00:00:00 | | 2000-09-14 | 34,94 | 1.356.300 | 37,06 | 34,63 | 36,25 | 00:00:00 | | 2000-09-15 | 35,69 | 2.316.400 | 35,88 | 34,31 | 35,63 | 00:00:00 | | 2000-09-18 | 33,81 | 1.257.600 | 35,81 | 33,39 | 35,19 | 00:00:00 | | 2000-09-19 | 34,88 | 1.169.900 | 35,50 | 33,88 | 34,80 | 00:00:00 | | 2000-09-20 | 32,44 | 3.077.100 | 34,00 | 31,13 | 32,25 | 00:00:00 | | 2000-09-21 | 32,88 | 1.911.800 | 34,19 | 32,00 | 32,13 | 00:00:00 | | 2000-09-22 | 32,50 | 2.354.400 | 33,44 | 30,56 | 31,25 | 00:00:00 | | 2000-09-25 | 31,56 | 1.925.300 | 33,69 | 31,31 | 33,63 | 00:00:00 | | 2000-09-26 | 29,00 | 3.578.700 | 31,81 | 28,00 | 31,06 | 00:00:00 | | 2000-09-27 | 25,50 | 3.464.600 | 29,31 | 25,19 | 28,50 | 00:00:00 | | 2000-09-28 | 27,81 | 2.720.600 | 27,94 | 25,38 | 25,56 | 00:00:00 | | 2000-09-29 | 26,89 | 1.183.600 | 27,63 | 26,00 | 27,22 | 00:00:00 | | 2000-10-02 | 27,19 | 2.498.100 | 28,75 | 26,30 | 26,81 | 00:00:00 | | 2000-10-03 | 28,88 | 1.777.800 | 30,44 | 27,81 | 27,81 | 00:00:00 | | 2000-10-04 | 28,75 | 2.556.000 | 29,06 | 26,50 | 27,38 | 00:00:00 | | 2000-10-05 | 28,69 | 1.432.700 | 29,75 | 27,69 | 28,25 | 00:00:00 | | 2000-10-06 | 25,19 | 2.533.900 | 29,00 | 25,06 | 28,94 | 00:00:00 | | 2000-10-09 | 27,00 | 1.451.100 | 27,88 | 25,44 | 25,69 | 00:00:00 | | 2000-10-10 | 27,38 | 1.931.700 | 28,50 | 26,75 | 27,22 | 00:00:00 | | 2000-10-11 | 26,19 | 2.099.300 | 27,31 | 25,81 | 26,75 | 00:00:00 | | 2000-10-12 | 25,06 | 1.320.200 | 27,13 | 25,00 | 26,88 | 00:00:00 | | 2000-10-13 | 27,00 | 1.544.100 | 27,25 | 24,25 | 25,44 | 00:00:00 | | 2000-10-16 | 26,63 | 818.200 | 27,25 | 26,06 | 26,88 | 00:00:00 | | 2000-10-17 | 26,75 | 834.600 | 28,13 | 25,88 | 27,63 | 00:00:00 | | 2000-10-18 | 21,56 | 2.295.300 | 25,94 | 21,38 | 25,94 | 00:00:00 | | 2000-10-19 | 22,38 | 2.840.000 | 24,00 | 21,88 | 23,81 | 00:00:00 | | 2000-10-20 | 23,00 | 1.810.300 | 25,06 | 22,50 | 22,81 | 00:00:00 | | 2000-10-23 | 22,63 | 1.292.700 | 24,25 | 22,63 | 23,63 | 00:00:00 | | 2000-10-24 | 22,94 | 1.146.100 | 24,13 | 22,69 | 23,25 | 00:00:00 | | 2000-10-25 | 18,94 | 2.784.100 | 21,70 | 18,50 | 21,63 | 00:00:00 | | 2000-10-26 | 18,81 | 2.679.600 | 20,00 | 17,50 | 20,00 | 00:00:00 | | 2000-10-27 | 17,94 | 5.019.700 | 20,06 | 15,88 | 20,00 | 00:00:00 | | 2000-10-30 | 18,00 | 1.861.200 | 19,25 | 17,75 | 18,00 | 00:00:00 | | 2000-10-31 | 21,38 | 3.172.500 | 21,94 | 18,56 | 19,00 | 00:00:00 | | 2000-11-01 | 22,19 | 2.091.600 | 23,25 | 20,94 | 21,00 | 00:00:00 | | 2000-11-02 | 24,38 | 2.966.900 | 24,88 | 22,88 | 24,56 | 00:00:00 | | 2000-11-03 | 25,00 | 2.262.700 | 25,25 | 24,00 | 25,13 | 00:00:00 | | 2000-11-06 | 24,56 | 1.498.200 | 25,31 | 23,94 | 25,25 | 00:00:00 | | 2000-11-07 | 24,50 | 1.380.700 | 24,88 | 23,50 | 24,75 | 00:00:00 | | 2000-11-08 | 22,75 | 1.039.600 | 24,88 | 22,50 | 24,80 | 00:00:00 | | 2000-11-09 | 23,38 | 1.128.700 | 23,50 | 21,00 | 22,25 | 00:00:00 | | 2000-11-10 | 21,44 | 827.300 | 22,94 | 21,25 | 22,81 | 00:00:00 | | 2000-11-13 | 21,31 | 1.194.800 | 23,31 | 19,94 | 20,25 | 00:00:00 | | 2000-11-14 | 23,31 | 992.300 | 23,75 | 21,69 | 22,56 | 00:00:00 | | 2000-11-15 | 24,13 | 945.500 | 24,56 | 23,31 | 23,88 | 00:00:00 | | 2000-11-16 | 22,00 | 862.600 | 24,00 | 22,00 | 24,00 | 00:00:00 | | 2000-11-17 | 21,94 | 1.376.300 | 22,56 | 20,88 | 22,19 | 00:00:00 | | 2000-11-20 | 21,00 | 1.072.700 | 22,13 | 20,13 | 21,20 | 00:00:00 | | 2000-11-21 | 20,75 | 1.026.200 | 21,94 | 20,50 | 21,88 | 00:00:00 | | 2000-11-22 | 19,75 | 1.004.600 | 21,56 | 19,63 | 20,13 | 00:00:00 | | 2000-11-24 | 20,00 | 623.000 | 20,69 | 19,50 | 20,56 | 00:00:00 | | 2000-11-27 | 18,81 | 1.161.000 | 21,38 | 18,69 | 21,31 | 00:00:00 | | 2000-11-28 | 17,53 | 1.780.600 | 19,81 | 17,44 | 19,06 | 00:00:00 | | 2000-11-29 | 19,06 | 2.163.300 | 19,75 | 18,25 | 19,00 | 00:00:00 | | 2000-11-30 | 20,19 | 2.063.900 | 20,38 | 18,00 | 18,13 | 00:00:00 | | 2000-12-01 | 21,25 | 2.124.300 | 22,63 | 20,50 | 20,50 | 00:00:00 | | 2000-12-04 | 22,00 | 1.351.700 | 22,25 | 20,44 | 21,69 | 00:00:00 | | 2000-12-05 | 25,56 | 2.500.900 | 26,00 | 22,81 | 22,88 | 00:00:00 | | 2000-12-06 | 26,31 | 2.848.100 | 27,06 | 25,88 | 26,06 | 00:00:00 | | 2000-12-07 | 24,44 | 1.774.700 | 25,94 | 23,56 | 25,13 | 00:00:00 | | 2000-12-08 | 26,13 | 1.621.100 | 27,06 | 25,19 | 25,94 | 00:00:00 | | 2000-12-11 | 26,44 | 1.068.300 | 26,50 | 24,00 | 25,44 | 00:00:00 | | 2000-12-12 | 24,31 | 1.364.700 | 26,94 | 24,06 | 26,66 | 00:00:00 | | 2000-12-13 | 24,06 | 1.368.300 | 25,25 | 23,44 | 25,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
