|
 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 | | 2002-04-01 | 4,25 | 714.900 | 4,27 | 3,92 | 4,01 | 00:00:00 | | 2002-04-02 | 4,15 | 659.200 | 4,20 | 4,07 | 4,14 | 00:00:00 | | 2002-04-03 | 4,07 | 484.700 | 4,18 | 3,97 | 4,15 | 00:00:00 | | 2002-04-04 | 4,11 | 647.500 | 4,18 | 3,90 | 4,06 | 00:00:00 | | 2002-04-05 | 3,94 | 452.300 | 4,13 | 3,90 | 4,12 | 00:00:00 | | 2002-04-08 | 4,09 | 523.900 | 4,10 | 3,85 | 3,90 | 00:00:00 | | 2002-04-09 | 3,88 | 678.600 | 4,13 | 3,86 | 4,04 | 00:00:00 | | 2002-04-10 | 3,75 | 999.600 | 4,00 | 3,68 | 3,96 | 00:00:00 | | 2002-04-11 | 3,73 | 762.800 | 3,79 | 3,62 | 3,75 | 00:00:00 | | 2002-04-12 | 3,60 | 684.300 | 3,84 | 3,52 | 3,73 | 00:00:00 | | 2002-04-15 | 3,63 | 450.900 | 3,70 | 3,55 | 3,62 | 00:00:00 | | 2002-04-16 | 4,04 | 701.700 | 4,06 | 3,70 | 3,74 | 00:00:00 | | 2002-04-17 | 4,08 | 669.700 | 4,15 | 4,00 | 4,10 | 00:00:00 | | 2002-04-18 | 3,93 | 568.700 | 4,10 | 3,81 | 4,04 | 00:00:00 | | 2002-04-19 | 3,87 | 361.600 | 4,03 | 3,80 | 3,97 | 00:00:00 | | 2002-04-22 | 3,69 | 808.600 | 3,87 | 3,62 | 3,78 | 00:00:00 | | 2002-04-23 | 3,85 | 665.800 | 3,90 | 3,61 | 3,69 | 00:00:00 | | 2002-04-24 | 3,83 | 547.700 | 4,06 | 3,83 | 3,95 | 00:00:00 | | 2002-04-25 | 3,96 | 417.300 | 4,04 | 3,80 | 3,80 | 00:00:00 | | 2002-04-26 | 3,60 | 757.400 | 4,03 | 3,58 | 4,00 | 00:00:00 | | 2002-04-29 | 3,65 | 659.500 | 3,70 | 3,55 | 3,64 | 00:00:00 | | 2002-04-30 | 3,89 | 844.700 | 3,95 | 3,65 | 3,68 | 00:00:00 | | 2002-05-01 | 3,69 | 722.000 | 3,90 | 3,64 | 3,90 | 00:00:00 | | 2002-05-02 | 3,53 | 657.300 | 3,75 | 3,51 | 3,70 | 00:00:00 | | 2002-05-03 | 3,51 | 715.900 | 3,64 | 3,46 | 3,55 | 00:00:00 | | 2002-05-06 | 3,51 | 855.500 | 3,56 | 3,46 | 3,54 | 00:00:00 | | 2002-05-07 | 3,51 | 605.800 | 3,72 | 3,46 | 3,58 | 00:00:00 | | 2002-05-08 | 3,96 | 989.400 | 4,00 | 3,50 | 3,64 | 00:00:00 | | 2002-05-09 | 3,71 | 523.800 | 3,93 | 3,69 | 3,85 | 00:00:00 | | 2002-05-10 | 3,52 | 591.800 | 3,77 | 3,50 | 3,75 | 00:00:00 | | 2002-05-13 | 3,79 | 495.400 | 3,85 | 3,53 | 3,55 | 00:00:00 | | 2002-05-14 | 3,77 | 737.800 | 3,90 | 3,67 | 3,88 | 00:00:00 | | 2002-05-15 | 3,83 | 739.100 | 3,95 | 3,71 | 3,74 | 00:00:00 | | 2002-05-16 | 3,99 | 602.900 | 4,00 | 3,83 | 3,84 | 00:00:00 | | 2002-05-17 | 3,98 | 1.305.900 | 4,09 | 3,96 | 4,05 | 00:00:00 | | 2002-05-20 | 3,80 | 436.000 | 3,98 | 3,79 | 3,91 | 00:00:00 | | 2002-05-21 | 3,56 | 609.500 | 3,90 | 3,55 | 3,84 | 00:00:00 | | 2002-05-22 | 3,76 | 484.100 | 3,77 | 3,55 | 3,61 | 00:00:00 | | 2002-05-23 | 3,79 | 2.475.600 | 3,79 | 3,35 | 3,56 | 00:00:00 | | 2002-05-24 | 3,55 | 407.600 | 3,75 | 3,52 | 3,65 | 00:00:00 | | 2002-05-28 | 3,61 | 718.000 | 3,66 | 3,48 | 3,62 | 00:00:00 | | 2002-05-29 | 3,49 | 688.000 | 3,61 | 3,47 | 3,54 | 00:00:00 | | 2002-05-30 | 3,48 | 881.300 | 3,52 | 3,44 | 3,48 | 00:00:00 | | 2002-05-31 | 3,35 | 1.048.900 | 3,53 | 3,26 | 3,52 | 00:00:00 | | 2002-06-03 | 3,12 | 823.300 | 3,39 | 3,11 | 3,35 | 00:00:00 | | 2002-06-04 | 3,23 | 816.300 | 3,33 | 3,12 | 3,28 | 00:00:00 | | 2002-06-05 | 3,16 | 1.065.900 | 3,28 | 3,03 | 3,23 | 00:00:00 | | 2002-06-06 | 2,97 | 757.300 | 3,17 | 2,95 | 3,17 | 00:00:00 | | 2002-06-07 | 3,05 | 757.500 | 3,18 | 2,97 | 3,00 | 00:00:00 | | 2002-06-10 | 2,84 | 633.400 | 3,07 | 2,76 | 3,03 | 00:00:00 | | 2002-06-11 | 2,55 | 840.500 | 2,95 | 2,55 | 2,93 | 00:00:00 | | 2002-06-12 | 2,56 | 1.499.000 | 2,73 | 2,43 | 2,46 | 00:00:00 | | 2002-06-13 | 2,60 | 809.600 | 2,77 | 2,48 | 2,56 | 00:00:00 | | 2002-06-14 | 2,59 | 652.100 | 2,62 | 2,45 | 2,54 | 00:00:00 | | 2002-06-17 | 2,66 | 637.700 | 2,77 | 2,55 | 2,63 | 00:00:00 | | 2002-06-18 | 2,51 | 568.200 | 2,74 | 2,50 | 2,57 | 00:00:00 | | 2002-06-19 | 2,35 | 1.024.400 | 2,62 | 2,33 | 2,62 | 00:00:00 | | 2002-06-20 | 2,21 | 1.089.900 | 2,47 | 2,16 | 2,35 | 00:00:00 | | 2002-06-21 | 1,91 | 1.929.800 | 2,29 | 1,85 | 2,02 | 00:00:00 | | 2002-06-24 | 2,32 | 2.008.500 | 2,38 | 1,91 | 1,92 | 00:00:00 | | 2002-06-25 | 2,27 | 1.040.600 | 2,44 | 2,17 | 2,43 | 00:00:00 | | 2002-06-26 | 2,15 | 1.046.700 | 2,20 | 1,95 | 2,03 | 00:00:00 | | 2002-06-27 | 2,14 | 842.100 | 2,25 | 1,95 | 2,19 | 00:00:00 | | 2002-06-28 | 2,29 | 804.100 | 2,29 | 2,05 | 2,05 | 00:00:00 | | 2002-07-01 | 2,17 | 534.700 | 2,35 | 2,14 | 2,27 | 00:00:00 | | 2002-07-02 | 2,07 | 706.300 | 2,23 | 2,00 | 2,15 | 00:00:00 | | 2002-07-03 | 2,24 | 742.300 | 2,25 | 2,02 | 2,07 | 00:00:00 | | 2002-07-05 | 2,52 | 368.600 | 2,56 | 2,24 | 2,29 | 00:00:00 | | 2002-07-08 | 2,26 | 641.200 | 2,53 | 2,25 | 2,49 | 00:00:00 | | 2002-07-09 | 2,22 | 672.000 | 2,38 | 2,21 | 2,37 | 00:00:00 | | 2002-07-10 | 2,08 | 1.417.600 | 2,17 | 2,01 | 2,09 | 00:00:00 | | 2002-07-11 | 2,33 | 938.600 | 2,35 | 2,03 | 2,03 | 00:00:00 | | 2002-07-12 | 2,16 | 878.900 | 2,39 | 2,11 | 2,36 | 00:00:00 | | 2002-07-15 | 2,36 | 1.137.600 | 2,43 | 2,07 | 2,15 | 00:00:00 | | 2002-07-16 | 2,48 | 824.200 | 2,59 | 2,32 | 2,33 | 00:00:00 | | 2002-07-17 | 2,50 | 919.800 | 2,64 | 2,33 | 2,58 | 00:00:00 | | 2002-07-18 | 2,10 | 1.633.900 | 2,53 | 2,05 | 2,48 | 00:00:00 | | 2002-07-19 | 2,07 | 1.134.700 | 2,18 | 2,01 | 2,01 | 00:00:00 | | 2002-07-22 | 2,09 | 725.200 | 2,15 | 2,01 | 2,04 | 00:00:00 | | 2002-07-23 | 1,93 | 1.063.300 | 2,25 | 1,93 | 2,14 | 00:00:00 | | 2002-07-24 | 2,18 | 985.500 | 2,19 | 1,91 | 1,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
