|
 ADC Telecommunica - [Ticker: ADCT] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ADCT quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 440,000 | 72.31 | 72.50 | 66.38 | 72.50 | 00:00:00 | | 2000-01-04 | 509,300 | 70.00 | 71.38 | 65.06 | 65.13 | 00:00:00 | | 2000-01-05 | 577,900 | 64.25 | 65.13 | 61.38 | 63.13 | 00:00:00 | | 2000-01-06 | 748,500 | 63.02 | 70.00 | 61.00 | 62.38 | 00:00:00 | | 2000-01-07 | 662,300 | 62.47 | 70.00 | 61.88 | 69.56 | 00:00:00 | | 2000-01-10 | 557,700 | 70.19 | 73.06 | 67.50 | 72.88 | 00:00:00 | | 2000-01-11 | 584,800 | 70.81 | 74.00 | 66.56 | 66.81 | 00:00:00 | | 2000-01-12 | 456,600 | 68.22 | 72.50 | 65.38 | 69.25 | 00:00:00 | | 2000-01-13 | 296,400 | 70.22 | 72.23 | 67.63 | 71.94 | 00:00:00 | | 2000-01-14 | 569,100 | 74.13 | 76.38 | 73.00 | 75.13 | 00:00:00 | | 2000-01-18 | 364,200 | 74.94 | 75.50 | 73.50 | 74.31 | 00:00:00 | | 2000-01-19 | 298,100 | 74.31 | 75.94 | 70.44 | 73.31 | 00:00:00 | | 2000-01-20 | 254,600 | 74.25 | 75.50 | 71.00 | 74.19 | 00:00:00 | | 2000-01-21 | 238,700 | 75.25 | 75.38 | 72.38 | 74.00 | 00:00:00 | | 2000-01-24 | 296,100 | 74.25 | 75.00 | 68.38 | 68.75 | 00:00:00 | | 2000-01-25 | 461,800 | 68.88 | 72.13 | 65.50 | 72.00 | 00:00:00 | | 2000-01-26 | 301,700 | 72.25 | 72.94 | 66.50 | 67.13 | 00:00:00 | | 2000-01-27 | 400,700 | 68.63 | 70.75 | 65.08 | 66.94 | 00:00:00 | | 2000-01-28 | 475,800 | 66.75 | 69.75 | 61.50 | 63.00 | 00:00:00 | | 2000-01-31 | 392,900 | 64.00 | 66.50 | 61.75 | 65.94 | 00:00:00 | | 2000-02-01 | 361,400 | 66.75 | 70.31 | 64.63 | 69.06 | 00:00:00 | | 2000-02-02 | 285,800 | 69.00 | 71.75 | 67.63 | 69.25 | 00:00:00 | | 2000-02-03 | 696,600 | 67.94 | 68.50 | 63.13 | 67.56 | 00:00:00 | | 2000-02-04 | 459,700 | 68.00 | 71.50 | 67.00 | 70.06 | 00:00:00 | | 2000-02-07 | 433,900 | 72.63 | 72.63 | 68.50 | 69.00 | 00:00:00 | | 2000-02-08 | 302,100 | 70.72 | 71.06 | 69.50 | 70.38 | 00:00:00 | | 2000-02-09 | 305,100 | 71.81 | 74.00 | 69.50 | 70.41 | 00:00:00 | | 2000-02-10 | 223,700 | 71.38 | 73.63 | 71.00 | 73.06 | 00:00:00 | | 2000-02-11 | 282,400 | 73.25 | 73.50 | 71.75 | 71.94 | 00:00:00 | | 2000-02-14 | 442,600 | 71.91 | 75.00 | 71.31 | 75.00 | 00:00:00 | | 2000-02-15 | 854,000 | 75.44 | 80.88 | 74.06 | 79.06 | 00:00:00 | | 2000-02-16 | 658,700 | 40.69 | 44.25 | 39.83 | 41.62 | 00:00:00 | | 2000-02-17 | 899,100 | 43.69 | 45.75 | 40.69 | 45.12 | 00:00:00 | | 2000-02-18 | 989,800 | 46.87 | 46.94 | 41.75 | 41.94 | 00:00:00 | | 2000-02-22 | 714,200 | 43.37 | 48.25 | 42.37 | 46.81 | 00:00:00 | | 2000-02-23 | 23,152 | 155.75 | 156.19 | 144.38 | 154.00 | 00:00:00 | | 2000-02-24 | 796,600 | 45.00 | 45.25 | 43.06 | 44.50 | 00:00:00 | | 2000-02-25 | 515,100 | 45.37 | 45.56 | 43.00 | 43.33 | 00:00:00 | | 2000-02-28 | 388,800 | 43.12 | 45.44 | 41.06 | 43.69 | 00:00:00 | | 2000-02-29 | 740,700 | 44.50 | 46.25 | 43.75 | 44.87 | 00:00:00 | | 2000-03-01 | 405,700 | 46.25 | 46.25 | 43.56 | 45.31 | 00:00:00 | | 2000-03-02 | 360,100 | 45.19 | 46.44 | 44.50 | 45.00 | 00:00:00 | | 2000-03-03 | 650,400 | 46.12 | 47.25 | 44.31 | 47.06 | 00:00:00 | | 2000-03-06 | 515,900 | 47.94 | 49.25 | 47.50 | 49.00 | 00:00:00 | | 2000-03-07 | 651,300 | 50.00 | 51.00 | 47.69 | 47.75 | 00:00:00 | | 2000-03-08 | 670,000 | 48.81 | 50.12 | 47.37 | 49.81 | 00:00:00 | | 2000-03-09 | 794,800 | 51.06 | 55.50 | 51.06 | 55.19 | 00:00:00 | | 2000-03-10 | 559,200 | 55.00 | 56.00 | 53.31 | 53.75 | 00:00:00 | | 2000-03-13 | 492,700 | 51.00 | 53.00 | 49.75 | 51.37 | 00:00:00 | | 2000-03-14 | 639,300 | 53.19 | 54.19 | 50.50 | 50.75 | 00:00:00 | | 2000-03-15 | 525,400 | 50.94 | 51.12 | 47.06 | 48.69 | 00:00:00 | | 2000-03-16 | 544,200 | 48.81 | 53.00 | 46.69 | 52.56 | 00:00:00 | | 2000-03-17 | 582,500 | 50.25 | 54.25 | 50.06 | 52.50 | 00:00:00 | | 2000-03-20 | 353,800 | 53.00 | 53.06 | 47.81 | 49.50 | 00:00:00 | | 2000-03-21 | 557,100 | 51.00 | 55.00 | 48.00 | 54.87 | 00:00:00 | | 2000-03-22 | 716,600 | 55.00 | 58.94 | 52.00 | 57.62 | 00:00:00 | | 2000-03-23 | 356,600 | 57.37 | 58.50 | 55.31 | 56.44 | 00:00:00 | | 2000-03-24 | 555,300 | 57.87 | 58.00 | 53.00 | 55.00 | 00:00:00 | | 2000-03-27 | 370,700 | 55.62 | 56.75 | 53.50 | 54.19 | 00:00:00 | | 2000-03-28 | 378,000 | 55.00 | 55.06 | 51.00 | 52.62 | 00:00:00 | | 2000-03-29 | 358,100 | 53.06 | 53.25 | 49.25 | 51.75 | 00:00:00 | | 2000-03-30 | 431,500 | 49.00 | 52.37 | 48.00 | 48.44 | 00:00:00 | | 2000-03-31 | 495,900 | 49.44 | 54.00 | 47.75 | 53.87 | 00:00:00 | | 2000-04-03 | 389,500 | 53.44 | 54.50 | 50.25 | 50.56 | 00:00:00 | | 2000-04-04 | 825,100 | 50.87 | 53.00 | 43.00 | 47.94 | 00:00:00 | | 2000-04-05 | 561,100 | 46.98 | 49.62 | 45.87 | 48.00 | 00:00:00 | | 2000-04-06 | 554,400 | 49.25 | 51.87 | 48.50 | 51.00 | 00:00:00 | | 2000-04-07 | 308,000 | 52.00 | 52.50 | 50.00 | 51.94 | 00:00:00 | | 2000-04-10 | 350,800 | 51.87 | 52.00 | 45.50 | 45.50 | 00:00:00 | | 2000-04-11 | 588,700 | 45.25 | 51.00 | 45.25 | 49.56 | 00:00:00 | | 2000-04-12 | 560,100 | 50.00 | 51.00 | 46.00 | 47.00 | 00:00:00 | | 2000-04-13 | 798,200 | 48.12 | 53.00 | 46.00 | 51.87 | 00:00:00 | | 2000-04-14 | 885,700 | 51.00 | 51.25 | 46.25 | 47.69 | 00:00:00 | | 2000-04-17 | 785,200 | 46.37 | 53.56 | 45.37 | 53.12 | 00:00:00 | | 2000-04-18 | 503,500 | 53.00 | 53.25 | 50.00 | 52.56 | 00:00:00 | | 2000-04-19 | 436,800 | 51.62 | 52.12 | 50.37 | 50.62 | 00:00:00 | | 2000-04-20 | 575,600 | 51.37 | 54.62 | 50.75 | 53.87 | 00:00:00 | | 2000-04-24 | 506,200 | 53.44 | 55.12 | 48.56 | 51.25 | 00:00:00 | | 2000-04-25 | 819,100 | 53.50 | 58.00 | 53.00 | 57.75 | 00:00:00 | | 2000-04-26 | 616,200 | 58.06 | 58.12 | 54.00 | 54.37 | 00:00:00 | | 2000-04-27 | 912,800 | 53.44 | 63.00 | 52.12 | 62.69 | 00:00:00 | | 2000-04-28 | 730,400 | 62.00 | 64.50 | 58.31 | 60.75 | 00:00:00 | | 2000-05-01 | 627,800 | 61.75 | 62.00 | 59.37 | 61.87 | 00:00:00 | | 2000-05-02 | 469,000 | 60.81 | 60.87 | 54.87 | 55.06 | 00:00:00 | | 2000-05-03 | 738,500 | 55.12 | 58.50 | 53.00 | 58.37 | 00:00:00 | | 2000-05-04 | 394,600 | 58.37 | 58.94 | 55.37 | 57.25 | 00:00:00 | | 2000-05-05 | 1,041,400 | 56.50 | 64.25 | 55.50 | 63.12 | 00:00:00 | | 2000-05-08 | 656,000 | 62.00 | 63.50 | 60.37 | 62.81 | 00:00:00 | | 2000-05-09 | 632,400 | 63.62 | 64.37 | 57.00 | 58.06 | 00:00:00 | | 2000-05-10 | 693,300 | 57.00 | 58.62 | 53.37 | 53.50 | 00:00:00 | | 2000-05-11 | 1,139,000 | 57.00 | 59.75 | 54.94 | 59.12 | 00:00:00 | | 2000-05-12 | 754,800 | 60.87 | 63.31 | 60.00 | 61.81 | 00:00:00 | | 2000-05-15 | 554,900 | 61.31 | 62.00 | 56.69 | 61.50 | 00:00:00 | | 2000-05-16 | 627,200 | 62.75 | 65.25 | 60.12 | 63.00 | 00:00:00 | | 2000-05-17 | 590,400 | 63.25 | 63.25 | 61.56 | 62.31 | 00:00:00 | | 2000-05-18 | 586,400 | 62.75 | 63.75 | 59.50 | 60.44 | 00:00:00 | | 2000-05-19 | 1,232,200 | 60.44 | 64.12 | 58.00 | 58.31 | 00:00:00 | | 2000-05-22 | 697,500 | 58.37 | 61.00 | 53.00 | 60.44 | 00:00:00 | | 2000-05-23 | 1,282,900 | 60.69 | 64.69 | 60.62 | 64.31 | 00:00:00 | | 2000-05-24 | 1,022,600 | 63.12 | 64.00 | 56.75 | 61.87 | 00:00:00 | | 2000-05-25 | 1,331,000 | 63.12 | 68.75 | 63.12 | 66.19 | 00:00:00 | | 2000-05-26 | 620,200 | 67.00 | 67.00 | 60.19 | 62.81 | 00:00:00 | | 2000-05-30 | 620,500 | 65.00 | 68.62 | 64.87 | 68.25 | 00:00:00 | | 2000-05-31 | 737,800 | 67.69 | 72.25 | 66.50 | 67.19 | 00:00:00 | | 2000-06-01 | 809,400 | 69.75 | 71.87 | 69.00 | 71.12 | 00:00:00 | | 2000-06-02 | 14,041 | 257.69 | 265.56 | 256.81 | 263.38 | 00:00:00 | | 2000-06-05 | 531,500 | 75.81 | 76.87 | 70.56 | 72.50 | 00:00:00 | | 2000-06-06 | 639,000 | 73.87 | 75.87 | 69.50 | 70.50 | 00:00:00 | | 2000-06-07 | 626,300 | 71.62 | 72.75 | 68.00 | 70.31 | 00:00:00 | | 2000-06-08 | 991,200 | 72.37 | 76.87 | 69.62 | 76.50 | 00:00:00 | | 2000-06-09 | 12,240 | 273.88 | 275.63 | 262.06 | 270.16 | 00:00:00 | | 2000-06-12 | 431,500 | 79.00 | 79.06 | 73.37 | 74.00 | 00:00:00 | | 2000-06-13 | 549,400 | 73.50 | 78.56 | 72.50 | 78.50 | 00:00:00 | | 2000-06-14 | 535,100 | 79.37 | 80.25 | 78.00 | 78.12 | 00:00:00 | | 2000-06-15 | 719,200 | 77.97 | 83.12 | 75.06 | 83.00 | 00:00:00 | | 2000-06-16 | 794,400 | 84.12 | 84.75 | 79.25 | 80.87 | 00:00:00 | | 2000-06-19 | 744,700 | 81.75 | 81.75 | 79.00 | 80.06 | 00:00:00 | | 2000-06-20 | 724,400 | 80.50 | 84.19 | 80.06 | 83.44 | 00:00:00 | | 2000-06-21 | 529,000 | 82.84 | 83.44 | 80.37 | 80.62 | 00:00:00 | | 2000-06-22 | 645,100 | 81.22 | 81.31 | 76.81 | 77.62 | 00:00:00 | | 2000-06-23 | 500,800 | 78.28 | 79.00 | 74.37 | 78.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
