TR4DER - ADC Telecommunica [ADCT] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,167,400	2.78	2.82	2.70	2.74	00:00:00
2004-04-23	1,071,800	2.77	2.84	2.75	2.80	00:00:00
2004-04-26	795,000	2.80	2.90	2.78	2.81	00:00:00
2004-04-27	937,600	2.83	2.84	2.70	2.75	00:00:00
2004-04-28	1,170,700	2.72	2.74	2.65	2.68	00:00:00
2004-04-29	1,295,100	2.64	2.69	2.51	2.54	00:00:00
2004-04-30	2,202,900	2.61	2.61	2.32	2.50	00:00:00
2004-05-03	2,444,100	2.47	2.49	2.22	2.39	00:00:00
2004-05-04	1,597,800	2.38	2.46	2.33	2.44	00:00:00
2004-05-05	1,509,100	2.43	2.50	2.33	2.37	00:00:00
2004-05-06	956,700	2.36	2.40	2.28	2.31	00:00:00
2004-05-07	905,900	2.31	2.38	2.25	2.26	00:00:00
2004-05-10	2,095,300	2.25	2.31	2.10	2.17	00:00:00
2004-05-11	915,800	2.21	2.29	2.20	2.28	00:00:00
2004-05-12	1,944,000	2.25	2.27	2.14	2.20	00:00:00
2004-05-13	1,689,300	2.20	2.41	2.17	2.33	00:00:00
2004-05-14	1,695,700	2.38	2.44	2.30	2.32	00:00:00
2004-05-17	982,700	2.23	2.29	2.21	2.23	00:00:00
2004-05-18	1,145,800	2.29	2.33	2.20	2.21	00:00:00
2004-05-19	1,672,100	2.27	2.35	2.20	2.35	00:00:00
2004-05-20	2,038,600	2.30	2.31	2.18	2.21	00:00:00
2004-05-21	3,756,100	2.43	2.60	2.38	2.48	00:00:00
2004-05-24	1,528,400	2.54	2.62	2.48	2.50	00:00:00
2004-05-25	1,489,600	2.57	2.59	2.45	2.49	00:00:00
2004-05-26	1,078,600	2.52	2.57	2.48	2.53	00:00:00
2004-05-27	718,900	2.54	2.58	2.52	2.54	00:00:00
2004-05-28	604,000	2.54	2.57	2.50	2.54	00:00:00
2004-06-01	672,600	2.53	2.58	2.50	2.56	00:00:00
2004-06-02	736,500	2.57	2.58	2.52	2.57	00:00:00
2004-06-03	535,500	2.56	2.58	2.49	2.50	00:00:00
2004-06-04	710,300	2.56	2.57	2.50	2.53	00:00:00
2004-06-07	1,164,500	2.54	2.65	2.52	2.60	00:00:00
2004-06-08	1,618,500	2.59	2.75	2.57	2.70	00:00:00
2004-06-09	551,300	2.66	2.70	2.61	2.65	00:00:00
2004-06-10	835,600	2.66	2.71	2.62	2.66	00:00:00
2004-06-14	571,000	2.65	2.67	2.53	2.55	00:00:00
2004-06-15	909,400	2.57	2.65	2.56	2.59	00:00:00
2004-06-16	481,700	2.59	2.65	2.56	2.60	00:00:00
2004-06-17	761,200	2.58	2.61	2.55	2.57	00:00:00
2004-06-18	1,146,900	2.56	2.64	2.52	2.56	00:00:00
2004-06-21	1,168,200	2.58	2.62	2.54	2.58	00:00:00
2004-06-22	1,485,400	2.54	2.65	2.54	2.63	00:00:00
2004-06-23	1,498,100	2.60	2.80	2.59	2.75	00:00:00
2004-06-24	1,799,900	2.75	2.85	2.70	2.75	00:00:00
2004-06-25	1,157,800	2.74	2.85	2.73	2.85	00:00:00
2004-06-28	1,131,400	2.83	2.84	2.70	2.71	00:00:00
2004-06-29	1,352,200	2.71	2.79	2.71	2.72	00:00:00
2004-06-30	1,234,600	2.75	2.85	2.72	2.84	00:00:00
2004-07-01	1,189,900	2.85	2.85	2.71	2.73	00:00:00
2004-07-02	688,100	2.71	2.75	2.67	2.73	00:00:00
2004-07-06	1,170,100	2.67	2.67	2.49	2.50	00:00:00
2004-07-07	1,106,100	2.48	2.60	2.46	2.53	00:00:00
2004-07-08	1,071,100	2.52	2.54	2.40	2.41	00:00:00
2004-07-09	708,900	2.45	2.49	2.40	2.45	00:00:00
2004-07-12	1,262,800	2.43	2.45	2.36	2.39	00:00:00
2004-07-13	1,398,400	2.39	2.41	2.33	2.35	00:00:00
2004-07-14	1,134,100	2.31	2.43	2.28	2.34	00:00:00
2004-07-15	1,355,500	2.34	2.48	2.32	2.47	00:00:00
2004-07-16	807,000	2.51	2.53	2.33	2.43	00:00:00
2004-07-19	1,232,300	2.42	2.45	2.32	2.40	00:00:00
2004-07-20	818,300	2.35	2.49	2.33	2.46	00:00:00
2004-07-21	1,084,600	2.48	2.51	2.33	2.34	00:00:00
2004-07-22	1,220,800	2.36	2.38	2.28	2.34	00:00:00
2004-07-23	955,000	2.31	2.37	2.27	2.35	00:00:00
2004-07-26	623,700	2.34	2.37	2.27	2.28	00:00:00
2004-07-27	748,700	2.31	2.34	2.25	2.25	00:00:00
2004-07-28	1,070,200	2.27	2.46	2.25	2.40	00:00:00
2004-07-29	634,500	2.45	2.45	2.34	2.34	00:00:00
2004-07-30	669,100	2.33	2.40	2.29	2.40	00:00:00
2004-08-02	659,600	2.38	2.40	2.31	2.36	00:00:00
2004-08-03	544,400	2.32	2.37	2.26	2.30	00:00:00
2004-08-04	552,900	2.26	2.35	2.24	2.33	00:00:00
2004-08-05	1,388,100	2.33	2.44	2.31	2.36	00:00:00
2004-08-06	635,400	2.29	2.31	2.25	2.25	00:00:00
2004-08-09	594,700	2.26	2.30	2.19	2.22	00:00:00
2004-08-10	1,093,000	2.17	2.23	2.13	2.20	00:00:00
2004-08-11	752,100	2.15	2.19	2.07	2.11	00:00:00
2004-08-12	713,900	2.09	2.11	2.01	2.09	00:00:00
2004-08-13	1,586,700	2.09	2.12	1.98	2.07	00:00:00
2004-08-16	611,300	2.06	2.13	2.04	2.10	00:00:00
2004-08-17	734,300	2.12	2.16	2.09	2.16	00:00:00
2004-08-18	598,700	2.14	2.24	2.12	2.24	00:00:00
2004-08-19	934,800	2.25	2.26	2.21	2.23	00:00:00
2004-08-20	633,200	2.21	2.23	2.18	2.22	00:00:00
2004-08-23	902,300	2.25	2.27	2.19	2.21	00:00:00
2004-08-24	912,400	2.26	2.27	2.17	2.22	00:00:00
2004-08-25	853,600	2.22	2.29	2.21	2.25	00:00:00
2004-08-26	5,748,900	2.16	2.23	2.02	2.21	00:00:00
2004-08-27	999,500	2.22	2.24	2.08	2.19	00:00:00
2004-08-30	575,100	2.17	2.18	2.11	2.12	00:00:00
2004-08-31	732,800	2.13	2.17	2.08	2.14	00:00:00
2004-09-01	1,401,300	2.25	2.29	2.05	2.06	00:00:00
2004-09-02	1,214,700	2.08	2.11	2.02	2.06	00:00:00
2004-09-03	1,004,800	2.03	2.08	2.02	2.04	00:00:00
2004-09-07	775,800	2.06	2.09	2.05	2.06	00:00:00
2004-09-08	695,800	2.06	2.10	2.04	2.05	00:00:00
2004-09-09	985,300	2.08	2.14	2.06	2.10	00:00:00
2004-09-10	695,300	2.11	2.14	2.09	2.12	00:00:00
2004-09-13	1,149,200	2.11	2.14	2.05	2.09	00:00:00
2004-09-14	1,019,800	2.07	2.10	2.05	2.05	00:00:00
2004-09-15	904,000	2.06	2.06	2.01	2.03	00:00:00
2004-09-16	1,638,200	2.03	2.05	1.90	1.97	00:00:00
2004-09-17	1,562,400	1.98	2.00	1.89	1.92	00:00:00
2004-09-20	1,403,400	1.90	1.93	1.88	1.90	00:00:00
2004-09-21	2,134,000	1.96	2.05	1.91	2.01	00:00:00
2004-09-22	1,172,500	2.02	2.07	1.95	1.95	00:00:00
2004-09-23	1,061,700	1.98	2.00	1.93	1.94	00:00:00
2004-09-24	1,791,300	1.93	1.96	1.82	1.87	00:00:00
2004-09-27	1,463,500	1.84	1.86	1.76	1.77	00:00:00
2004-09-28	1,591,300	1.79	1.82	1.75	1.80	00:00:00
2004-09-29	1,186,100	1.79	1.82	1.75	1.78	00:00:00
2004-09-30	1,370,100	1.81	1.82	1.75	1.81	00:00:00
2004-10-01	2,363,600	1.81	1.99	1.79	1.93	00:00:00
2004-10-04	1,381,600	1.97	1.99	1.92	1.94	00:00:00
2004-10-05	1,001,200	1.93	1.99	1.86	1.91	00:00:00
2004-10-06	1,940,900	1.91	1.95	1.83	1.90	00:00:00
2004-10-07	1,317,900	1.88	1.90	1.83	1.84	00:00:00
2004-10-08	817,800	1.84	1.89	1.84	1.87	00:00:00
2004-10-11	449,700	1.87	1.89	1.84	1.84	00:00:00
2004-10-12	787,600	1.84	1.87	1.81	1.84	00:00:00
2004-10-13	1,134,900	1.93	1.93	1.84	1.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>