|
 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 | | 2002-07-24 | 2,18 | 985.500 | 2,19 | 1,91 | 1,97 | 00:00:00 | | 2002-07-25 | 1,81 | 1.020.500 | 2,10 | 1,80 | 2,07 | 00:00:00 | | 2002-07-26 | 1,74 | 1.061.000 | 1,82 | 1,66 | 1,76 | 00:00:00 | | 2002-07-29 | 1,81 | 781.400 | 1,86 | 1,73 | 1,78 | 00:00:00 | | 2002-07-30 | 1,96 | 913.200 | 1,97 | 1,69 | 1,77 | 00:00:00 | | 2002-07-31 | 1,80 | 854.300 | 1,98 | 1,71 | 1,92 | 00:00:00 | | 2002-08-01 | 1,62 | 1.001.000 | 1,82 | 1,56 | 1,77 | 00:00:00 | | 2002-08-02 | 1,66 | 753.100 | 1,69 | 1,56 | 1,65 | 00:00:00 | | 2002-08-05 | 1,60 | 456.500 | 1,69 | 1,57 | 1,62 | 00:00:00 | | 2002-08-06 | 1,66 | 986.600 | 1,71 | 1,56 | 1,61 | 00:00:00 | | 2002-08-07 | 1,76 | 896.800 | 1,77 | 1,53 | 1,68 | 00:00:00 | | 2002-08-08 | 1,69 | 546.700 | 1,71 | 1,57 | 1,71 | 00:00:00 | | 2002-08-09 | 1,59 | 501.700 | 1,66 | 1,58 | 1,62 | 00:00:00 | | 2002-08-12 | 1,59 | 652.300 | 1,62 | 1,53 | 1,60 | 00:00:00 | | 2002-08-13 | 1,55 | 823.800 | 1,65 | 1,46 | 1,60 | 00:00:00 | | 2002-08-14 | 1,58 | 1.812.500 | 1,60 | 1,40 | 1,51 | 00:00:00 | | 2002-08-15 | 1,53 | 1.079.800 | 1,64 | 1,46 | 1,57 | 00:00:00 | | 2002-08-16 | 1,51 | 951.900 | 1,55 | 1,47 | 1,52 | 00:00:00 | | 2002-08-19 | 1,60 | 636.800 | 1,60 | 1,48 | 1,53 | 00:00:00 | | 2002-08-20 | 1,57 | 501.200 | 1,61 | 1,52 | 1,55 | 00:00:00 | | 2002-08-21 | 1,65 | 902.900 | 1,66 | 1,50 | 1,61 | 00:00:00 | | 2002-08-22 | 1,66 | 1.055.700 | 1,69 | 1,58 | 1,66 | 00:00:00 | | 2002-08-23 | 1,29 | 1.690.500 | 1,57 | 1,23 | 1,53 | 00:00:00 | | 2002-08-26 | 1,29 | 1.114.300 | 1,34 | 1,19 | 1,33 | 00:00:00 | | 2002-08-27 | 1,25 | 678.900 | 1,33 | 1,21 | 1,31 | 00:00:00 | | 2002-08-28 | 1,25 | 798.100 | 1,32 | 1,22 | 1,23 | 00:00:00 | | 2002-08-29 | 1,27 | 1.686.800 | 1,34 | 1,23 | 1,23 | 00:00:00 | | 2002-08-30 | 1,28 | 995.300 | 1,34 | 1,24 | 1,27 | 00:00:00 | | 2002-09-03 | 1,18 | 1.980.500 | 1,28 | 1,17 | 1,26 | 00:00:00 | | 2002-09-04 | 1,21 | 1.561.300 | 1,26 | 1,17 | 1,20 | 00:00:00 | | 2002-09-05 | 1,04 | 2.850.700 | 1,19 | 1,02 | 1,18 | 00:00:00 | | 2002-09-06 | 1,12 | 1.749.500 | 1,14 | 1,08 | 1,08 | 00:00:00 | | 2002-09-09 | 1,07 | 1.141.300 | 1,11 | 1,04 | 1,10 | 00:00:00 | | 2002-09-10 | 1,10 | 1.212.400 | 1,11 | 1,04 | 1,09 | 00:00:00 | | 2002-09-11 | 1,19 | 2.127.500 | 1,30 | 1,08 | 1,14 | 00:00:00 | | 2002-09-12 | 1,29 | 2.130.100 | 1,35 | 1,20 | 1,21 | 00:00:00 | | 2002-09-13 | 1,48 | 1.872.700 | 1,50 | 1,24 | 1,28 | 00:00:00 | | 2002-09-16 | 1,31 | 2.650.100 | 1,49 | 1,26 | 1,49 | 00:00:00 | | 2002-09-17 | 1,33 | 1.185.500 | 1,40 | 1,29 | 1,36 | 00:00:00 | | 2002-09-18 | 1,30 | 1.380.000 | 1,35 | 1,26 | 1,31 | 00:00:00 | | 2002-09-19 | 1,26 | 994.500 | 1,32 | 1,24 | 1,27 | 00:00:00 | | 2002-09-20 | 1,36 | 1.594.800 | 1,38 | 1,25 | 1,28 | 00:00:00 | | 2002-09-23 | 1,35 | 844.400 | 1,40 | 1,28 | 1,31 | 00:00:00 | | 2002-09-24 | 1,37 | 860.400 | 1,42 | 1,32 | 1,36 | 00:00:00 | | 2002-09-25 | 1,44 | 1.219.300 | 1,46 | 1,38 | 1,41 | 00:00:00 | | 2002-09-26 | 1,40 | 1.360.900 | 1,47 | 1,36 | 1,47 | 00:00:00 | | 2002-09-27 | 1,25 | 923.000 | 1,41 | 1,22 | 1,35 | 00:00:00 | | 2002-09-30 | 1,15 | 1.322.800 | 1,26 | 1,14 | 1,25 | 00:00:00 | | 2002-10-01 | 1,28 | 872.900 | 1,30 | 1,14 | 1,18 | 00:00:00 | | 2002-10-02 | 1,18 | 918.200 | 1,40 | 1,16 | 1,26 | 00:00:00 | | 2002-10-03 | 1,20 | 753.700 | 1,29 | 1,17 | 1,19 | 00:00:00 | | 2002-10-04 | 1,15 | 832.500 | 1,24 | 1,14 | 1,23 | 00:00:00 | | 2002-10-07 | 1,16 | 745.700 | 1,20 | 1,12 | 1,15 | 00:00:00 | | 2002-10-08 | 1,14 | 1.005.100 | 1,18 | 1,12 | 1,17 | 00:00:00 | | 2002-10-09 | 1,12 | 882.400 | 1,14 | 1,07 | 1,12 | 00:00:00 | | 2002-10-10 | 1,27 | 1.662.400 | 1,28 | 1,08 | 1,10 | 00:00:00 | | 2002-10-11 | 1,29 | 1.279.200 | 1,31 | 1,21 | 1,29 | 00:00:00 | | 2002-10-14 | 1,26 | 453.600 | 1,29 | 1,23 | 1,27 | 00:00:00 | | 2002-10-15 | 1,28 | 1.266.100 | 1,35 | 1,22 | 1,34 | 00:00:00 | | 2002-10-16 | 1,17 | 1.072.800 | 1,31 | 1,16 | 1,24 | 00:00:00 | | 2002-10-17 | 1,17 | 1.148.300 | 1,25 | 1,13 | 1,24 | 00:00:00 | | 2002-10-18 | 1,16 | 878.500 | 1,17 | 1,04 | 1,15 | 00:00:00 | | 2002-10-21 | 1,16 | 604.000 | 1,18 | 1,11 | 1,13 | 00:00:00 | | 2002-10-22 | 1,24 | 961.300 | 1,26 | 1,13 | 1,15 | 00:00:00 | | 2002-10-23 | 1,31 | 882.100 | 1,35 | 1,23 | 1,24 | 00:00:00 | | 2002-10-24 | 1,37 | 1.876.700 | 1,44 | 1,27 | 1,32 | 00:00:00 | | 2002-10-25 | 1,45 | 1.053.300 | 1,49 | 1,35 | 1,35 | 00:00:00 | | 2002-10-28 | 1,43 | 759.200 | 1,50 | 1,39 | 1,48 | 00:00:00 | | 2002-10-29 | 1,33 | 1.041.000 | 1,48 | 1,25 | 1,42 | 00:00:00 | | 2002-10-30 | 1,49 | 1.584.300 | 1,51 | 1,29 | 1,40 | 00:00:00 | | 2002-10-31 | 1,58 | 1.720.200 | 1,63 | 1,48 | 1,49 | 00:00:00 | | 2002-11-01 | 1,98 | 2.420.800 | 2,00 | 1,51 | 1,57 | 00:00:00 | | 2002-11-04 | 1,80 | 3.057.400 | 2,23 | 1,80 | 2,10 | 00:00:00 | | 2002-11-05 | 1,95 | 972.700 | 2,01 | 1,81 | 1,84 | 00:00:00 | | 2002-11-06 | 2,10 | 1.318.400 | 2,15 | 1,92 | 2,09 | 00:00:00 | | 2002-11-07 | 1,85 | 870.600 | 2,02 | 1,80 | 2,01 | 00:00:00 | | 2002-11-08 | 1,87 | 1.061.600 | 1,97 | 1,67 | 1,89 | 00:00:00 | | 2002-11-11 | 1,83 | 875.100 | 2,00 | 1,78 | 1,91 | 00:00:00 | | 2002-11-12 | 1,88 | 766.600 | 2,02 | 1,85 | 1,93 | 00:00:00 | | 2002-11-13 | 1,93 | 887.400 | 1,99 | 1,81 | 1,89 | 00:00:00 | | 2002-11-14 | 2,03 | 1.002.700 | 2,10 | 1,94 | 1,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
