|
 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 | | 2001-12-03 | 4,19 | 910.900 | 4,44 | 4,15 | 4,37 | 00:00:00 | | 2001-12-04 | 4,73 | 1.444.600 | 4,87 | 4,22 | 4,23 | 00:00:00 | | 2001-12-05 | 4,97 | 2.061.900 | 5,15 | 4,84 | 4,84 | 00:00:00 | | 2001-12-06 | 5,56 | 3.430.300 | 5,88 | 4,89 | 4,89 | 00:00:00 | | 2001-12-07 | 5,42 | 2.078.300 | 5,97 | 5,30 | 5,57 | 00:00:00 | | 2001-12-10 | 5,30 | 1.227.800 | 5,54 | 5,20 | 5,49 | 00:00:00 | | 2001-12-11 | 5,45 | 1.822.600 | 5,57 | 5,20 | 5,39 | 00:00:00 | | 2001-12-12 | 5,26 | 1.050.700 | 5,60 | 5,23 | 5,40 | 00:00:00 | | 2001-12-13 | 5,07 | 1.835.700 | 5,38 | 5,02 | 5,11 | 00:00:00 | | 2001-12-14 | 4,99 | 1.091.000 | 5,15 | 4,88 | 5,09 | 00:00:00 | | 2001-12-17 | 4,83 | 1.260.800 | 5,12 | 4,79 | 4,96 | 00:00:00 | | 2001-12-18 | 4,98 | 995.300 | 5,07 | 4,85 | 4,96 | 00:00:00 | | 2001-12-19 | 4,81 | 1.211.600 | 5,01 | 4,75 | 4,87 | 00:00:00 | | 2001-12-20 | 4,46 | 1.321.800 | 4,89 | 4,43 | 4,76 | 00:00:00 | | 2001-12-21 | 4,45 | 1.967.800 | 4,70 | 4,45 | 4,52 | 00:00:00 | | 2001-12-24 | 4,51 | 521.100 | 4,68 | 4,43 | 4,45 | 00:00:00 | | 2001-12-26 | 4,60 | 1.205.700 | 4,67 | 4,50 | 4,53 | 00:00:00 | | 2001-12-27 | 4,63 | 1.098.200 | 4,65 | 4,49 | 4,65 | 00:00:00 | | 2001-12-28 | 4,54 | 1.170.500 | 4,75 | 4,45 | 4,63 | 00:00:00 | | 2001-12-31 | 4,60 | 1.477.400 | 4,73 | 4,50 | 4,51 | 00:00:00 | | 2002-01-02 | 4,68 | 1.077.500 | 4,77 | 4,54 | 4,62 | 00:00:00 | | 2002-01-03 | 5,06 | 1.697.900 | 5,13 | 4,75 | 4,75 | 00:00:00 | | 2002-01-04 | 5,38 | 2.910.800 | 5,45 | 5,20 | 5,22 | 00:00:00 | | 2002-01-07 | 5,68 | 2.572.000 | 5,70 | 5,12 | 5,44 | 00:00:00 | | 2002-01-08 | 5,50 | 1.587.300 | 5,76 | 5,35 | 5,66 | 00:00:00 | | 2002-01-09 | 5,50 | 1.469.000 | 5,73 | 5,43 | 5,54 | 00:00:00 | | 2002-01-10 | 5,42 | 770.300 | 5,51 | 5,29 | 5,50 | 00:00:00 | | 2002-01-11 | 5,15 | 859.600 | 5,49 | 5,15 | 5,41 | 00:00:00 | | 2002-01-14 | 5,07 | 1.293.600 | 5,20 | 4,88 | 5,12 | 00:00:00 | | 2002-01-15 | 5,32 | 821.900 | 5,41 | 5,03 | 5,12 | 00:00:00 | | 2002-01-16 | 4,96 | 885.300 | 5,22 | 4,96 | 5,21 | 00:00:00 | | 2002-01-17 | 5,16 | 720.600 | 5,23 | 5,02 | 5,03 | 00:00:00 | | 2002-01-18 | 4,98 | 1.200.800 | 5,08 | 4,89 | 5,01 | 00:00:00 | | 2002-01-22 | 4,54 | 1.054.800 | 5,11 | 4,53 | 5,06 | 00:00:00 | | 2002-01-23 | 4,83 | 944.700 | 4,94 | 4,60 | 4,62 | 00:00:00 | | 2002-01-24 | 4,91 | 840.300 | 5,07 | 4,85 | 4,94 | 00:00:00 | | 2002-01-25 | 4,77 | 433.300 | 4,92 | 4,74 | 4,90 | 00:00:00 | | 2002-01-28 | 4,81 | 562.400 | 4,92 | 4,62 | 4,89 | 00:00:00 | | 2002-01-29 | 4,73 | 630.000 | 5,05 | 4,64 | 4,89 | 00:00:00 | | 2002-01-30 | 5,01 | 765.200 | 5,05 | 4,74 | 4,84 | 00:00:00 | | 2002-01-31 | 4,88 | 688.900 | 5,09 | 4,83 | 4,99 | 00:00:00 | | 2002-02-01 | 33,95 | 5.557 | 34,30 | 32,62 | 34,16 | 00:00:00 | | 2002-02-04 | 4,48 | 1.221.700 | 4,87 | 4,31 | 4,82 | 00:00:00 | | 2002-02-05 | 4,16 | 1.734.600 | 4,50 | 4,11 | 4,40 | 00:00:00 | | 2002-02-06 | 4,06 | 1.122.500 | 4,24 | 3,95 | 4,22 | 00:00:00 | | 2002-02-07 | 4,08 | 948.200 | 4,31 | 4,04 | 4,10 | 00:00:00 | | 2002-02-08 | 3,93 | 1.564.200 | 4,11 | 3,87 | 4,11 | 00:00:00 | | 2002-02-11 | 4,33 | 1.003.500 | 4,37 | 3,97 | 4,00 | 00:00:00 | | 2002-02-12 | 4,09 | 862.800 | 4,24 | 4,03 | 4,24 | 00:00:00 | | 2002-02-13 | 4,16 | 630.400 | 4,24 | 3,99 | 4,13 | 00:00:00 | | 2002-02-14 | 4,10 | 499.700 | 4,35 | 4,04 | 4,25 | 00:00:00 | | 2002-02-15 | 3,99 | 767.700 | 4,26 | 3,95 | 4,24 | 00:00:00 | | 2002-02-19 | 3,69 | 1.142.100 | 4,04 | 3,59 | 3,99 | 00:00:00 | | 2002-02-20 | 3,62 | 1.304.300 | 3,81 | 3,46 | 3,81 | 00:00:00 | | 2002-02-21 | 3,35 | 917.100 | 3,74 | 3,27 | 3,64 | 00:00:00 | | 2002-02-22 | 3,48 | 1.051.700 | 3,81 | 3,26 | 3,42 | 00:00:00 | | 2002-02-25 | 3,75 | 650.400 | 3,79 | 3,41 | 3,45 | 00:00:00 | | 2002-02-26 | 3,88 | 848.000 | 3,94 | 3,50 | 3,79 | 00:00:00 | | 2002-02-27 | 3,57 | 1.183.100 | 3,97 | 3,56 | 3,91 | 00:00:00 | | 2002-02-28 | 3,60 | 940.100 | 3,73 | 3,48 | 3,63 | 00:00:00 | | 2002-03-01 | 3,92 | 787.200 | 3,93 | 3,60 | 3,64 | 00:00:00 | | 2002-03-04 | 4,19 | 904.800 | 4,22 | 3,77 | 4,02 | 00:00:00 | | 2002-03-05 | 4,25 | 708.100 | 4,28 | 4,01 | 4,10 | 00:00:00 | | 2002-03-06 | 4,35 | 1.200.700 | 4,35 | 3,97 | 4,23 | 00:00:00 | | 2002-03-07 | 4,12 | 944.400 | 4,45 | 3,98 | 4,43 | 00:00:00 | | 2002-03-08 | 4,26 | 1.140.900 | 4,40 | 4,22 | 4,28 | 00:00:00 | | 2002-03-11 | 4,22 | 609.500 | 4,34 | 4,04 | 4,19 | 00:00:00 | | 2002-03-12 | 4,04 | 967.600 | 4,12 | 3,97 | 4,08 | 00:00:00 | | 2002-03-13 | 3,94 | 682.600 | 4,07 | 3,88 | 4,07 | 00:00:00 | | 2002-03-14 | 3,97 | 519.400 | 4,04 | 3,87 | 3,97 | 00:00:00 | | 2002-03-15 | 4,03 | 744.000 | 4,09 | 3,93 | 4,06 | 00:00:00 | | 2002-03-18 | 4,13 | 555.700 | 4,17 | 4,03 | 4,11 | 00:00:00 | | 2002-03-19 | 4,08 | 425.400 | 4,20 | 4,00 | 4,17 | 00:00:00 | | 2002-03-20 | 3,71 | 927.200 | 4,00 | 3,71 | 3,97 | 00:00:00 | | 2002-03-21 | 3,98 | 851.000 | 4,00 | 3,65 | 3,80 | 00:00:00 | | 2002-03-22 | 3,96 | 1.149.000 | 4,19 | 3,86 | 3,94 | 00:00:00 | | 2002-03-25 | 3,75 | 805.200 | 4,09 | 3,75 | 4,03 | 00:00:00 | | 2002-03-26 | 3,82 | 853.700 | 3,89 | 3,65 | 3,73 | 00:00:00 | | 2002-03-27 | 4,00 | 919.000 | 4,04 | 3,71 | 3,81 | 00:00:00 | | 2002-03-28 | 4,07 | 722.800 | 4,12 | 3,83 | 3,96 | 00:00:00 | | 2002-04-01 | 4,25 | 714.900 | 4,27 | 3,92 | 4,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
