|
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 | 2010-07-02 | 7,67 | 1.572.700 | 7,84 | 7,59 | 7,81 | 00:00:00 | 2010-07-06 | 7,63 | 2.620.500 | 7,95 | 7,59 | 7,83 | 00:00:00 | 2010-07-07 | 8,07 | 2.050.700 | 8,07 | 7,55 | 7,64 | 00:00:00 | 2010-07-08 | 8,35 | 2.541.100 | 8,36 | 8,06 | 8,11 | 00:00:00 | 2010-07-09 | 8,83 | 5.988.400 | 8,91 | 8,36 | 8,37 | 00:00:00 | 2010-07-12 | 8,85 | 4.100.900 | 8,87 | 8,37 | 8,82 | 00:00:00 | 2010-07-13 | 12,52 | 111.070.700 | 12,65 | 9,42 | 12,61 | 00:00:00 | 2010-07-14 | 12,51 | 27.986.400 | 12,52 | 12,49 | 12,51 | 00:00:00 | 2010-07-15 | 12,50 | 21.708.600 | 12,52 | 12,48 | 12,51 | 00:00:00 | 2010-07-16 | 12,52 | 17.212.600 | 12,54 | 12,50 | 12,50 | 00:00:00 | 2010-07-19 | 12,60 | 24.929.800 | 12,60 | 12,52 | 12,52 | 00:00:00 | 2010-07-20 | 12,60 | 17.123.700 | 12,60 | 12,54 | 12,55 | 00:00:00 | 2010-07-21 | 12,53 | 15.695.300 | 12,60 | 12,53 | 12,58 | 00:00:00 | 2010-07-22 | 12,52 | 11.199.000 | 12,59 | 12,51 | 12,55 | 00:00:00 | 2010-07-23 | 12,56 | 7.270.800 | 12,59 | 12,52 | 12,53 | 00:00:00 | 2010-07-26 | 12,65 | 6.210.500 | 12,65 | 12,57 | 12,58 | 00:00:00 | 2010-07-27 | 12,70 | 16.538.000 | 12,74 | 12,68 | 12,70 | 00:00:00 | 2010-07-28 | 12,69 | 10.548.200 | 12,72 | 12,67 | 12,70 | 00:00:00 | 2010-07-29 | 12,68 | 8.083.800 | 12,72 | 12,65 | 12,68 | 00:00:00 | 2010-07-30 | 12,73 | 8.348.300 | 12,73 | 12,67 | 12,68 | 00:00:00 | 2010-08-02 | 12,72 | 3.676.700 | 12,72 | 12,70 | 12,71 | 00:00:00 | 2010-08-03 | 12,70 | 3.598.800 | 12,72 | 12,68 | 12,70 | 00:00:00 | 2010-08-04 | 12,74 | 5.091.700 | 12,74 | 12,69 | 12,70 | 00:00:00 | 2010-08-05 | 12,67 | 3.439.700 | 12,73 | 12,67 | 12,72 | 00:00:00 | 2010-08-06 | 12,71 | 5.808.400 | 12,72 | 12,60 | 12,69 | 00:00:00 | 2010-08-09 | 12,72 | 2.278.700 | 12,72 | 12,70 | 12,70 | 00:00:00 | 2010-08-10 | 12,70 | 3.784.800 | 12,71 | 12,67 | 12,67 | 00:00:00 | 2010-08-11 | 12,67 | 4.303.300 | 12,69 | 12,66 | 12,67 | 00:00:00 | 2010-08-12 | 12,66 | 7.422.200 | 12,70 | 12,65 | 12,66 | 00:00:00 | 2010-08-13 | 12,60 | 5.242.500 | 12,69 | 12,60 | 12,66 | 00:00:00 | 2010-08-16 | 12,69 | 4.154.600 | 12,70 | 12,63 | 12,63 | 00:00:00 | 2010-08-17 | 12,62 | 4.568.200 | 12,69 | 12,60 | 12,69 | 00:00:00 | 2010-08-18 | 12,67 | 4.192.400 | 12,68 | 12,62 | 12,65 | 00:00:00 | 2010-08-19 | 12,67 | 3.006.400 | 12,69 | 12,63 | 12,63 | 00:00:00 | 2010-08-20 | 12,62 | 2.644.300 | 12,67 | 12,61 | 12,65 | 00:00:00 | 2010-08-23 | 12,61 | 1.937.900 | 12,67 | 12,61 | 12,63 | 00:00:00 | 2010-08-24 | 12,65 | 1.169.800 | 12,65 | 12,63 | 12,64 | 00:00:00 | 2010-08-25 | 12,67 | 1.398.600 | 12,67 | 12,63 | 12,63 | 00:00:00 | 2010-08-26 | 12,65 | 2.500.800 | 12,69 | 12,65 | 12,68 | 00:00:00 | 2010-08-27 | 12,73 | 2.400.300 | 12,73 | 12,66 | 12,68 | 00:00:00 | 2010-08-30 | 12,68 | 840.300 | 12,69 | 12,65 | 12,69 | 00:00:00 | 2010-08-31 | 12,68 | 956.300 | 12,69 | 12,66 | 12,67 | 00:00:00 | 2010-09-01 | 12,68 | 1.835.700 | 12,71 | 12,67 | 12,69 | 00:00:00 | 2010-09-02 | 12,72 | 749.200 | 12,72 | 12,68 | 12,68 | 00:00:00 | 2010-09-03 | 12,68 | 1.362.400 | 12,70 | 12,68 | 12,70 | 00:00:00 | 2010-09-07 | 12,70 | 1.277.900 | 12,70 | 12,68 | 12,69 | 00:00:00 | 2010-09-08 | 12,70 | 916.700 | 12,70 | 12,68 | 12,70 | 00:00:00 | 2010-09-09 | 12,69 | 949.000 | 12,70 | 12,68 | 12,70 | 00:00:00 | 2010-09-10 | 12,68 | 482.700 | 12,70 | 12,68 | 12,69 | 00:00:00 | 2010-09-13 | 12,70 | 1.067.700 | 12,72 | 12,69 | 12,69 | 00:00:00 | 2010-09-14 | 12,70 | 694.500 | 12,70 | 12,69 | 12,69 | 00:00:00 | 2010-09-15 | 12,69 | 1.358.200 | 12,70 | 12,68 | 12,69 | 00:00:00 | 2010-09-16 | 12,71 | 1.000.500 | 12,71 | 12,68 | 12,69 | 00:00:00 | 2010-09-17 | 12,69 | 1.520.700 | 12,70 | 12,68 | 12,70 | 00:00:00 | 2010-09-20 | 12,70 | 1.555.600 | 12,71 | 12,68 | 12,69 | 00:00:00 | 2010-09-21 | 12,64 | 2.142.500 | 12,70 | 12,64 | 12,69 | 00:00:00 | 2010-09-22 | 12,64 | 1.921.500 | 12,67 | 12,64 | 12,66 | 00:00:00 | 2010-09-23 | 12,68 | 1.321.000 | 12,69 | 12,65 | 12,66 | 00:00:00 | 2010-09-24 | 12,66 | 1.077.200 | 12,69 | 12,64 | 12,69 | 00:00:00 | 2010-09-27 | 12,70 | 925.000 | 12,70 | 12,66 | 12,67 | 00:00:00 | 2010-09-28 | 12,68 | 778.900 | 12,69 | 12,67 | 12,69 | 00:00:00 | 2010-09-29 | 12,68 | 795.800 | 12,69 | 12,66 | 12,67 | 00:00:00 | 2010-09-30 | 12,67 | 4.050.500 | 12,68 | 12,64 | 12,67 | 00:00:00 | 2010-10-01 | 12,66 | 925.800 | 12,68 | 12,66 | 12,68 | 00:00:00 | 2010-10-04 | 12,65 | 793.000 | 12,67 | 12,65 | 12,67 | 00:00:00 | 2010-10-05 | 12,67 | 1.004.100 | 12,69 | 12,66 | 12,67 | 00:00:00 | 2010-10-06 | 12,65 | 1.401.100 | 12,68 | 12,65 | 12,67 | 00:00:00 | 2010-10-07 | 12,67 | 562.500 | 12,68 | 12,66 | 12,66 | 00:00:00 | 2010-10-08 | 12,68 | 596.700 | 12,69 | 12,67 | 12,68 | 00:00:00 | 2010-10-11 | 12,67 | 407.100 | 12,69 | 12,67 | 12,68 | 00:00:00 | 2010-10-12 | 12,71 | 835.200 | 12,71 | 12,67 | 12,68 | 00:00:00 | 2010-10-13 | 12,68 | 1.398.900 | 12,70 | 12,67 | 12,70 | 00:00:00 | 2010-10-14 | 12,66 | 1.580.400 | 12,69 | 12,65 | 12,68 | 00:00:00 | 2010-10-15 | 12,69 | 673.200 | 12,69 | 12,67 | 12,69 | 00:00:00 | 2010-10-18 | 12,65 | 1.644.200 | 12,69 | 12,60 | 12,69 | 00:00:00 | 2010-10-19 | 12,67 | 1.095.000 | 12,67 | 12,65 | 12,65 | 00:00:00 | 2010-10-20 | 12,66 | 1.897.500 | 12,70 | 12,66 | 12,68 | 00:00:00 | 2010-10-21 | 12,71 | 2.238.100 | 12,71 | 12,65 | 12,68 | 00:00:00 | 2010-10-22 | 12,71 | 644.700 | 12,71 | 12,67 | 12,68 | 00:00:00 | 2010-10-25 | 12,70 | 820.500 | 12,70 | 12,68 | 12,69 | 00:00:00 | 2010-10-26 | 12,68 | 437.700 | 12,70 | 12,68 | 12,69 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|