|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 4,84 | 1.061.300 | 5,00 | 4,80 | 4,93 | 00:00:00 | | 2001-08-06 | 4,89 | 633.500 | 4,93 | 4,82 | 4,84 | 00:00:00 | | 2001-08-07 | 4,92 | 978.400 | 5,15 | 4,88 | 4,93 | 00:00:00 | | 2001-08-08 | 4,75 | 1.362.000 | 5,00 | 4,65 | 4,91 | 00:00:00 | | 2001-08-09 | 4,77 | 898.400 | 4,86 | 4,58 | 4,61 | 00:00:00 | | 2001-08-10 | 4,74 | 635.900 | 4,80 | 4,61 | 4,74 | 00:00:00 | | 2001-08-13 | 4,89 | 624.300 | 4,90 | 4,67 | 4,78 | 00:00:00 | | 2001-08-14 | 4,85 | 631.300 | 4,96 | 4,82 | 4,92 | 00:00:00 | | 2001-08-15 | 4,75 | 619.100 | 4,96 | 4,74 | 4,85 | 00:00:00 | | 2001-08-16 | 4,87 | 860.100 | 4,87 | 4,61 | 4,73 | 00:00:00 | | 2001-08-17 | 4,66 | 822.600 | 4,90 | 4,58 | 4,80 | 00:00:00 | | 2001-08-20 | 4,74 | 582.200 | 4,76 | 4,58 | 4,63 | 00:00:00 | | 2001-08-21 | 4,52 | 840.600 | 4,82 | 4,51 | 4,75 | 00:00:00 | | 2001-08-22 | 4,40 | 1.669.800 | 4,67 | 4,12 | 4,63 | 00:00:00 | | 2001-08-23 | 4,18 | 1.492.200 | 4,39 | 4,09 | 4,31 | 00:00:00 | | 2001-08-24 | 4,79 | 1.885.300 | 4,80 | 4,20 | 4,30 | 00:00:00 | | 2001-08-27 | 4,55 | 725.900 | 4,78 | 4,48 | 4,70 | 00:00:00 | | 2001-08-28 | 4,22 | 1.205.300 | 4,58 | 4,19 | 4,55 | 00:00:00 | | 2001-08-29 | 4,26 | 602.300 | 4,44 | 4,19 | 4,25 | 00:00:00 | | 2001-08-30 | 4,47 | 891.500 | 4,54 | 4,10 | 4,27 | 00:00:00 | | 2001-08-31 | 4,37 | 679.800 | 4,50 | 4,29 | 4,42 | 00:00:00 | | 2001-09-04 | 4,08 | 1.014.900 | 4,56 | 4,05 | 4,36 | 00:00:00 | | 2001-09-05 | 3,99 | 1.075.200 | 4,18 | 3,87 | 4,14 | 00:00:00 | | 2001-09-06 | 3,51 | 1.907.800 | 4,04 | 3,46 | 3,88 | 00:00:00 | | 2001-09-07 | 3,39 | 1.984.300 | 3,45 | 3,17 | 3,42 | 00:00:00 | | 2001-09-10 | 3,47 | 1.675.200 | 3,61 | 3,31 | 3,38 | 00:00:00 | | 2001-09-17 | 3,01 | 1.134.300 | 3,58 | 3,00 | 3,02 | 00:00:00 | | 2001-09-18 | 3,07 | 1.062.900 | 3,38 | 3,04 | 3,17 | 00:00:00 | | 2001-09-19 | 3,09 | 1.514.000 | 3,26 | 2,69 | 3,25 | 00:00:00 | | 2001-09-20 | 3,03 | 811.700 | 3,22 | 2,90 | 3,01 | 00:00:00 | | 2001-09-21 | 3,11 | 1.720.200 | 3,25 | 2,63 | 2,66 | 00:00:00 | | 2001-09-24 | 3,40 | 977.800 | 3,42 | 3,17 | 3,26 | 00:00:00 | | 2001-09-25 | 3,30 | 823.100 | 3,42 | 3,15 | 3,40 | 00:00:00 | | 2001-09-26 | 3,11 | 647.200 | 3,39 | 3,01 | 3,36 | 00:00:00 | | 2001-09-27 | 3,37 | 815.200 | 3,42 | 3,05 | 3,11 | 00:00:00 | | 2001-09-28 | 3,49 | 1.244.100 | 3,62 | 3,30 | 3,40 | 00:00:00 | | 2001-10-01 | 3,25 | 705.900 | 3,46 | 3,08 | 3,46 | 00:00:00 | | 2001-10-02 | 3,32 | 798.100 | 3,36 | 3,10 | 3,24 | 00:00:00 | | 2001-10-03 | 3,46 | 1.035.000 | 3,61 | 3,12 | 3,19 | 00:00:00 | | 2001-10-04 | 3,30 | 1.270.800 | 3,60 | 3,28 | 3,53 | 00:00:00 | | 2001-10-05 | 3,26 | 1.008.600 | 3,37 | 3,08 | 3,26 | 00:00:00 | | 2001-10-08 | 3,46 | 1.394.000 | 3,67 | 3,15 | 3,19 | 00:00:00 | | 2001-10-09 | 3,64 | 1.763.700 | 3,87 | 3,42 | 3,49 | 00:00:00 | | 2001-10-10 | 4,35 | 1.699.000 | 4,47 | 3,61 | 3,64 | 00:00:00 | | 2001-10-11 | 4,38 | 1.678.100 | 4,63 | 4,10 | 4,60 | 00:00:00 | | 2001-10-12 | 4,29 | 861.500 | 4,48 | 3,95 | 4,29 | 00:00:00 | | 2001-10-15 | 4,45 | 909.000 | 4,59 | 4,23 | 4,26 | 00:00:00 | | 2001-10-16 | 4,95 | 1.505.300 | 4,97 | 4,32 | 4,54 | 00:00:00 | | 2001-10-17 | 4,69 | 1.751.100 | 5,10 | 4,58 | 5,04 | 00:00:00 | | 2001-10-18 | 4,95 | 1.416.900 | 4,98 | 4,60 | 4,60 | 00:00:00 | | 2001-10-19 | 4,97 | 1.183.700 | 5,04 | 4,63 | 4,87 | 00:00:00 | | 2001-10-22 | 4,96 | 555.000 | 4,98 | 4,75 | 4,87 | 00:00:00 | | 2001-10-23 | 4,67 | 1.186.400 | 5,09 | 4,66 | 4,98 | 00:00:00 | | 2001-10-24 | 4,87 | 744.700 | 4,92 | 4,70 | 4,72 | 00:00:00 | | 2001-10-25 | 5,18 | 949.700 | 5,20 | 4,61 | 4,74 | 00:00:00 | | 2001-10-26 | 5,08 | 982.300 | 5,18 | 4,96 | 5,11 | 00:00:00 | | 2001-10-29 | 4,80 | 1.062.500 | 5,14 | 4,80 | 5,06 | 00:00:00 | | 2001-10-30 | 4,54 | 644.700 | 4,83 | 4,51 | 4,73 | 00:00:00 | | 2001-10-31 | 4,55 | 1.427.500 | 4,96 | 4,54 | 4,68 | 00:00:00 | | 2001-11-01 | 4,37 | 1.744.800 | 4,53 | 4,27 | 4,50 | 00:00:00 | | 2001-11-02 | 4,30 | 778.000 | 4,35 | 4,18 | 4,32 | 00:00:00 | | 2001-11-05 | 4,07 | 1.306.900 | 4,44 | 4,04 | 4,30 | 00:00:00 | | 2001-11-06 | 4,05 | 2.189.900 | 4,07 | 3,62 | 4,05 | 00:00:00 | | 2001-11-07 | 3,76 | 1.190.700 | 4,13 | 3,75 | 4,00 | 00:00:00 | | 2001-11-08 | 3,79 | 2.290.300 | 3,97 | 3,75 | 3,96 | 00:00:00 | | 2001-11-09 | 3,80 | 1.145.900 | 3,89 | 3,72 | 3,81 | 00:00:00 | | 2001-11-12 | 3,67 | 1.668.000 | 3,84 | 3,52 | 3,83 | 00:00:00 | | 2001-11-13 | 4,48 | 2.567.700 | 4,65 | 3,85 | 3,86 | 00:00:00 | | 2001-11-14 | 4,69 | 1.693.600 | 4,71 | 4,30 | 4,46 | 00:00:00 | | 2001-11-15 | 4,54 | 1.212.500 | 4,88 | 4,45 | 4,62 | 00:00:00 | | 2001-11-16 | 4,75 | 1.117.500 | 4,90 | 4,54 | 4,55 | 00:00:00 | | 2001-11-19 | 4,91 | 1.938.100 | 4,98 | 4,84 | 4,87 | 00:00:00 | | 2001-11-20 | 4,72 | 1.430.100 | 4,92 | 4,63 | 4,88 | 00:00:00 | | 2001-11-21 | 4,89 | 841.400 | 4,95 | 4,67 | 4,69 | 00:00:00 | | 2001-11-23 | 5,05 | 364.500 | 5,05 | 4,76 | 4,85 | 00:00:00 | | 2001-11-26 | 4,90 | 1.306.300 | 5,17 | 4,83 | 5,05 | 00:00:00 | | 2001-11-27 | 4,70 | 1.013.600 | 4,90 | 4,64 | 4,89 | 00:00:00 | | 2001-11-28 | 4,78 | 1.405.800 | 4,99 | 4,65 | 4,70 | 00:00:00 | | 2001-11-29 | 4,61 | 1.888.700 | 4,71 | 4,30 | 4,70 | 00:00:00 | | 2001-11-30 | 4,44 | 1.449.600 | 4,59 | 4,31 | 4,59 | 00:00:00 | | 2001-12-03 | 4,19 | 910.900 | 4,44 | 4,15 | 4,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
