|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 6,76 | 1.891.900 | 7,10 | 6,70 | 6,82 | 00:00:00 | | 2001-04-11 | 7,45 | 1.949.500 | 7,49 | 6,98 | 7,21 | 00:00:00 | | 2001-04-12 | 8,00 | 1.484.900 | 8,02 | 7,11 | 7,44 | 00:00:00 | | 2001-04-16 | 7,69 | 1.073.300 | 7,88 | 7,50 | 7,86 | 00:00:00 | | 2001-04-17 | 8,10 | 1.794.800 | 8,19 | 7,35 | 7,50 | 00:00:00 | | 2001-04-18 | 8,36 | 3.034.700 | 9,13 | 8,31 | 8,47 | 00:00:00 | | 2001-04-19 | 9,20 | 2.089.900 | 9,25 | 8,39 | 8,52 | 00:00:00 | | 2001-04-20 | 8,67 | 1.937.400 | 9,45 | 8,48 | 8,70 | 00:00:00 | | 2001-04-23 | 7,99 | 1.271.700 | 8,67 | 7,77 | 8,62 | 00:00:00 | | 2001-04-24 | 7,66 | 1.291.000 | 8,38 | 7,50 | 8,00 | 00:00:00 | | 2001-04-25 | 7,50 | 1.728.700 | 7,60 | 7,25 | 7,44 | 00:00:00 | | 2001-04-26 | 7,10 | 1.311.700 | 7,80 | 5,50 | 7,72 | 00:00:00 | | 2001-04-27 | 6,96 | 2.017.500 | 7,59 | 6,01 | 7,54 | 00:00:00 | | 2001-04-30 | 7,51 | 1.313.400 | 7,75 | 7,19 | 7,31 | 00:00:00 | | 2001-05-01 | 7,95 | 1.141.300 | 7,99 | 7,30 | 7,48 | 00:00:00 | | 2001-05-02 | 8,17 | 2.210.400 | 8,41 | 7,78 | 8,24 | 00:00:00 | | 2001-05-03 | 7,64 | 1.603.300 | 8,07 | 7,35 | 8,00 | 00:00:00 | | 2001-05-04 | 7,86 | 1.245.700 | 7,95 | 7,35 | 7,42 | 00:00:00 | | 2001-05-07 | 7,62 | 1.413.600 | 8,18 | 7,60 | 7,90 | 00:00:00 | | 2001-05-08 | 8,84 | 3.183.500 | 8,86 | 7,75 | 7,91 | 00:00:00 | | 2001-05-09 | 8,66 | 2.479.800 | 9,28 | 8,39 | 8,50 | 00:00:00 | | 2001-05-10 | 8,52 | 1.656.500 | 9,23 | 8,46 | 9,13 | 00:00:00 | | 2001-05-11 | 8,69 | 1.233.600 | 8,82 | 8,46 | 8,67 | 00:00:00 | | 2001-05-14 | 8,49 | 840.800 | 8,74 | 8,30 | 8,68 | 00:00:00 | | 2001-05-15 | 8,33 | 1.251.400 | 8,72 | 8,16 | 8,48 | 00:00:00 | | 2001-05-16 | 9,27 | 2.132.100 | 9,35 | 8,15 | 8,17 | 00:00:00 | | 2001-05-17 | 9,60 | 2.190.800 | 10,00 | 9,30 | 9,34 | 00:00:00 | | 2001-05-18 | 10,09 | 1.796.200 | 10,15 | 9,38 | 9,41 | 00:00:00 | | 2001-05-21 | 10,42 | 2.872.600 | 10,44 | 9,91 | 10,05 | 00:00:00 | | 2001-05-22 | 10,04 | 2.248.600 | 10,85 | 9,96 | 10,50 | 00:00:00 | | 2001-05-23 | 9,72 | 1.793.700 | 9,96 | 9,52 | 9,94 | 00:00:00 | | 2001-05-24 | 10,29 | 1.363.000 | 10,32 | 9,50 | 9,78 | 00:00:00 | | 2001-05-25 | 8,60 | 3.850.000 | 9,07 | 8,23 | 8,93 | 00:00:00 | | 2001-05-29 | 7,95 | 2.584.700 | 8,60 | 7,75 | 8,57 | 00:00:00 | | 2001-05-30 | 7,29 | 2.153.100 | 7,70 | 7,22 | 7,63 | 00:00:00 | | 2001-05-31 | 7,68 | 2.006.800 | 7,90 | 7,00 | 7,37 | 00:00:00 | | 2001-06-01 | 7,84 | 1.285.300 | 7,87 | 7,35 | 7,81 | 00:00:00 | | 2001-06-04 | 8,06 | 1.511.600 | 8,11 | 7,80 | 7,94 | 00:00:00 | | 2001-06-05 | 8,52 | 1.513.600 | 8,57 | 8,05 | 8,10 | 00:00:00 | | 2001-06-06 | 8,31 | 1.184.500 | 8,75 | 8,14 | 8,53 | 00:00:00 | | 2001-06-07 | 8,83 | 1.517.000 | 8,88 | 8,09 | 8,18 | 00:00:00 | | 2001-06-08 | 8,41 | 983.400 | 8,80 | 8,28 | 8,76 | 00:00:00 | | 2001-06-11 | 7,98 | 853.600 | 8,44 | 7,90 | 8,42 | 00:00:00 | | 2001-06-12 | 8,05 | 1.399.400 | 8,30 | 7,46 | 7,77 | 00:00:00 | | 2001-06-13 | 7,68 | 1.006.700 | 8,15 | 7,55 | 8,10 | 00:00:00 | | 2001-06-14 | 7,41 | 1.147.200 | 7,85 | 7,38 | 7,60 | 00:00:00 | | 2001-06-15 | 7,26 | 1.962.000 | 7,45 | 6,99 | 7,19 | 00:00:00 | | 2001-06-18 | 6,97 | 1.884.000 | 7,39 | 6,91 | 7,32 | 00:00:00 | | 2001-06-19 | 7,23 | 1.919.900 | 7,38 | 7,03 | 7,33 | 00:00:00 | | 2001-06-20 | 7,10 | 1.722.600 | 7,18 | 6,90 | 7,08 | 00:00:00 | | 2001-06-21 | 7,21 | 1.691.100 | 7,28 | 7,04 | 7,07 | 00:00:00 | | 2001-06-22 | 7,01 | 1.824.400 | 7,24 | 6,92 | 7,21 | 00:00:00 | | 2001-06-25 | 6,74 | 1.397.800 | 7,22 | 6,60 | 7,06 | 00:00:00 | | 2001-06-26 | 6,53 | 1.013.300 | 6,80 | 6,50 | 6,60 | 00:00:00 | | 2001-06-27 | 6,57 | 1.248.600 | 6,83 | 6,48 | 6,62 | 00:00:00 | | 2001-06-28 | 6,58 | 1.582.700 | 7,05 | 6,50 | 6,65 | 00:00:00 | | 2001-06-29 | 6,60 | 1.267.200 | 6,97 | 6,15 | 6,62 | 00:00:00 | | 2001-07-02 | 6,85 | 853.500 | 7,08 | 6,57 | 6,81 | 00:00:00 | | 2001-07-03 | 6,67 | 427.000 | 6,89 | 6,65 | 6,83 | 00:00:00 | | 2001-07-05 | 6,50 | 584.200 | 6,72 | 6,50 | 6,59 | 00:00:00 | | 2001-07-06 | 6,36 | 931.700 | 6,54 | 6,19 | 6,49 | 00:00:00 | | 2001-07-09 | 6,35 | 665.800 | 6,47 | 6,20 | 6,36 | 00:00:00 | | 2001-07-10 | 6,07 | 942.900 | 6,43 | 6,00 | 6,31 | 00:00:00 | | 2001-07-11 | 6,06 | 1.026.400 | 6,20 | 5,97 | 6,10 | 00:00:00 | | 2001-07-12 | 6,67 | 2.083.500 | 7,00 | 6,27 | 6,33 | 00:00:00 | | 2001-07-13 | 6,69 | 1.151.000 | 6,84 | 6,55 | 6,71 | 00:00:00 | | 2001-07-16 | 6,55 | 2.355.400 | 6,77 | 6,25 | 6,56 | 00:00:00 | | 2001-07-17 | 6,31 | 871.800 | 6,48 | 6,15 | 6,36 | 00:00:00 | | 2001-07-18 | 5,87 | 1.279.700 | 6,33 | 5,75 | 6,24 | 00:00:00 | | 2001-07-19 | 6,01 | 1.367.200 | 6,34 | 5,96 | 6,05 | 00:00:00 | | 2001-07-20 | 6,04 | 1.011.900 | 6,28 | 5,92 | 5,99 | 00:00:00 | | 2001-07-23 | 5,83 | 859.100 | 6,16 | 5,80 | 6,12 | 00:00:00 | | 2001-07-24 | 5,52 | 2.650.200 | 5,92 | 5,27 | 5,87 | 00:00:00 | | 2001-07-25 | 5,05 | 3.194.200 | 5,56 | 5,01 | 5,36 | 00:00:00 | | 2001-07-26 | 4,60 | 5.562.500 | 5,10 | 4,41 | 5,10 | 00:00:00 | | 2001-07-27 | 4,60 | 1.865.100 | 4,69 | 4,45 | 4,67 | 00:00:00 | | 2001-07-30 | 4,80 | 1.677.900 | 5,04 | 4,60 | 4,68 | 00:00:00 | | 2001-07-31 | 4,91 | 1.728.500 | 5,13 | 4,80 | 4,91 | 00:00:00 | | 2001-08-01 | 4,94 | 2.475.400 | 4,99 | 4,73 | 4,80 | 00:00:00 | | 2001-08-02 | 4,94 | 1.443.200 | 5,08 | 4,82 | 5,02 | 00:00:00 | | 2001-08-03 | 4,84 | 1.061.300 | 5,00 | 4,80 | 4,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
