|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 24,06 | 1.368.300 | 25,25 | 23,44 | 25,06 | 00:00:00 | | 2000-12-14 | 22,81 | 1.082.400 | 23,94 | 22,28 | 23,44 | 00:00:00 | | 2000-12-15 | 20,25 | 3.395.300 | 21,63 | 19,50 | 21,19 | 00:00:00 | | 2000-12-18 | 19,38 | 1.381.400 | 21,63 | 19,00 | 21,13 | 00:00:00 | | 2000-12-19 | 18,31 | 1.648.000 | 20,44 | 18,06 | 19,63 | 00:00:00 | | 2000-12-20 | 16,88 | 2.414.200 | 17,88 | 16,61 | 17,06 | 00:00:00 | | 2000-12-21 | 17,00 | 1.925.000 | 18,06 | 16,63 | 17,06 | 00:00:00 | | 2000-12-22 | 19,19 | 1.424.100 | 19,25 | 17,19 | 17,56 | 00:00:00 | | 2000-12-26 | 17,94 | 1.199.700 | 19,50 | 17,44 | 18,94 | 00:00:00 | | 2000-12-27 | 19,19 | 2.222.200 | 19,44 | 17,75 | 17,94 | 00:00:00 | | 2000-12-28 | 19,25 | 1.342.800 | 19,81 | 18,75 | 18,94 | 00:00:00 | | 2000-12-29 | 18,13 | 1.221.400 | 19,69 | 17,88 | 19,44 | 00:00:00 | | 2001-01-02 | 15,63 | 1.802.100 | 18,50 | 15,13 | 18,06 | 00:00:00 | | 2001-01-03 | 20,25 | 2.934.700 | 20,81 | 15,88 | 16,13 | 00:00:00 | | 2001-01-04 | 18,81 | 1.589.000 | 20,19 | 18,25 | 19,94 | 00:00:00 | | 2001-01-05 | 17,00 | 2.345.200 | 19,06 | 16,50 | 19,00 | 00:00:00 | | 2001-01-08 | 17,00 | 1.566.100 | 17,13 | 15,63 | 16,75 | 00:00:00 | | 2001-01-09 | 16,06 | 1.435.800 | 17,31 | 15,88 | 16,88 | 00:00:00 | | 2001-01-10 | 17,31 | 1.495.300 | 17,38 | 15,63 | 16,00 | 00:00:00 | | 2001-01-11 | 18,81 | 1.568.200 | 18,94 | 17,06 | 17,13 | 00:00:00 | | 2001-01-12 | 18,13 | 1.181.100 | 18,88 | 17,38 | 18,75 | 00:00:00 | | 2001-01-16 | 17,19 | 1.298.500 | 17,69 | 16,50 | 17,69 | 00:00:00 | | 2001-01-17 | 18,75 | 2.051.000 | 19,13 | 17,63 | 18,06 | 00:00:00 | | 2001-01-18 | 21,31 | 2.864.300 | 21,81 | 18,56 | 19,00 | 00:00:00 | | 2001-01-19 | 15,56 | 10.939.400 | 17,44 | 14,94 | 17,31 | 00:00:00 | | 2001-01-22 | 14,25 | 4.167.000 | 15,63 | 13,94 | 15,50 | 00:00:00 | | 2001-01-23 | 15,06 | 4.660.600 | 15,31 | 14,31 | 14,44 | 00:00:00 | | 2001-01-24 | 15,63 | 3.945.100 | 15,88 | 15,06 | 15,59 | 00:00:00 | | 2001-01-25 | 14,69 | 2.586.100 | 15,63 | 14,13 | 15,38 | 00:00:00 | | 2001-01-26 | 15,00 | 1.849.200 | 15,13 | 14,13 | 14,50 | 00:00:00 | | 2001-01-29 | 14,88 | 2.414.400 | 15,13 | 14,75 | 14,94 | 00:00:00 | | 2001-01-30 | 15,25 | 2.834.000 | 15,63 | 14,88 | 15,44 | 00:00:00 | | 2001-01-31 | 14,56 | 3.326.900 | 15,31 | 14,50 | 15,25 | 00:00:00 | | 2001-02-01 | 14,31 | 2.282.000 | 14,69 | 13,94 | 14,69 | 00:00:00 | | 2001-02-02 | 14,00 | 2.350.500 | 14,44 | 13,94 | 14,31 | 00:00:00 | | 2001-02-05 | 13,38 | 1.775.800 | 13,98 | 13,31 | 13,94 | 00:00:00 | | 2001-02-06 | 13,69 | 1.859.900 | 14,13 | 13,50 | 13,56 | 00:00:00 | | 2001-02-07 | 13,25 | 1.501.400 | 13,94 | 13,00 | 13,50 | 00:00:00 | | 2001-02-08 | 13,94 | 1.805.600 | 14,13 | 13,75 | 13,88 | 00:00:00 | | 2001-02-09 | 13,25 | 869.900 | 14,00 | 13,25 | 13,88 | 00:00:00 | | 2001-02-12 | 14,00 | 1.369.000 | 14,19 | 13,25 | 13,50 | 00:00:00 | | 2001-02-13 | 13,69 | 1.643.400 | 14,94 | 13,69 | 14,19 | 00:00:00 | | 2001-02-14 | 13,50 | 1.830.400 | 13,94 | 12,94 | 13,88 | 00:00:00 | | 2001-02-15 | 14,00 | 1.596.700 | 14,25 | 13,75 | 13,94 | 00:00:00 | | 2001-02-16 | 12,06 | 3.103.500 | 12,69 | 11,56 | 12,38 | 00:00:00 | | 2001-02-20 | 11,00 | 2.609.700 | 12,38 | 11,00 | 12,38 | 00:00:00 | | 2001-02-21 | 10,31 | 2.553.200 | 11,63 | 9,94 | 10,69 | 00:00:00 | | 2001-02-22 | 11,88 | 2.923.500 | 12,31 | 10,25 | 10,69 | 00:00:00 | | 2001-02-23 | 11,31 | 2.076.200 | 12,13 | 11,00 | 11,88 | 00:00:00 | | 2001-02-26 | 12,06 | 1.642.000 | 12,31 | 11,38 | 12,25 | 00:00:00 | | 2001-02-27 | 11,25 | 1.139.400 | 12,28 | 11,25 | 11,94 | 00:00:00 | | 2001-02-28 | 11,13 | 1.514.000 | 12,00 | 10,88 | 11,31 | 00:00:00 | | 2001-03-01 | 11,06 | 1.497.100 | 11,22 | 10,69 | 10,88 | 00:00:00 | | 2001-03-02 | 11,44 | 1.081.400 | 11,94 | 10,75 | 10,81 | 00:00:00 | | 2001-03-05 | 11,63 | 938.500 | 11,86 | 11,44 | 11,75 | 00:00:00 | | 2001-03-06 | 12,31 | 1.294.300 | 12,63 | 12,00 | 12,13 | 00:00:00 | | 2001-03-07 | 12,00 | 1.047.200 | 12,69 | 11,81 | 12,56 | 00:00:00 | | 2001-03-08 | 11,38 | 994.100 | 12,13 | 11,38 | 11,97 | 00:00:00 | | 2001-03-09 | 10,69 | 1.170.100 | 11,31 | 10,69 | 11,25 | 00:00:00 | | 2001-03-12 | 9,66 | 1.969.100 | 10,50 | 9,63 | 10,44 | 00:00:00 | | 2001-03-13 | 10,50 | 1.748.000 | 10,50 | 9,94 | 10,00 | 00:00:00 | | 2001-03-14 | 10,19 | 1.421.800 | 10,44 | 9,75 | 10,13 | 00:00:00 | | 2001-03-15 | 10,38 | 1.266.700 | 11,00 | 10,25 | 10,63 | 00:00:00 | | 2001-03-16 | 10,03 | 1.493.200 | 10,25 | 9,75 | 10,13 | 00:00:00 | | 2001-03-19 | 10,75 | 1.090.900 | 10,81 | 10,00 | 10,06 | 00:00:00 | | 2001-03-20 | 9,94 | 1.235.000 | 10,94 | 9,81 | 10,75 | 00:00:00 | | 2001-03-21 | 9,94 | 1.517.500 | 10,31 | 9,88 | 9,94 | 00:00:00 | | 2001-03-22 | 10,19 | 1.967.300 | 10,31 | 9,81 | 10,06 | 00:00:00 | | 2001-03-23 | 10,19 | 1.631.200 | 10,63 | 10,00 | 10,56 | 00:00:00 | | 2001-03-26 | 10,13 | 1.132.400 | 10,50 | 10,00 | 10,44 | 00:00:00 | | 2001-03-27 | 10,56 | 1.552.700 | 10,88 | 10,19 | 10,25 | 00:00:00 | | 2001-03-28 | 8,22 | 3.504.000 | 9,13 | 8,00 | 8,94 | 00:00:00 | | 2001-03-29 | 7,59 | 2.218.800 | 8,25 | 7,47 | 8,13 | 00:00:00 | | 2001-03-30 | 8,50 | 1.632.200 | 8,56 | 7,75 | 7,84 | 00:00:00 | | 2001-04-02 | 7,50 | 1.682.800 | 8,47 | 7,13 | 8,44 | 00:00:00 | | 2001-04-03 | 6,66 | 2.226.600 | 7,28 | 6,50 | 7,28 | 00:00:00 | | 2001-04-04 | 6,72 | 1.548.500 | 7,13 | 6,56 | 6,69 | 00:00:00 | | 2001-04-05 | 7,06 | 1.522.900 | 7,41 | 6,91 | 7,38 | 00:00:00 | | 2001-04-06 | 6,47 | 1.304.700 | 6,94 | 6,25 | 6,94 | 00:00:00 | | 2001-04-09 | 6,52 | 1.309.000 | 6,84 | 6,22 | 6,84 | 00:00:00 | | 2001-04-10 | 6,76 | 1.891.900 | 7,10 | 6,70 | 6,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
