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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,134,900	1.93	1.93	1.84	1.88	00:00:00
2004-10-14	1,194,500	1.87	1.98	1.86	1.93	00:00:00
2004-10-15	1,478,900	1.97	2.10	1.93	2.06	00:00:00
2004-10-18	1,621,200	2.06	2.10	1.99	2.06	00:00:00
2004-10-19	1,023,900	2.05	2.07	1.94	2.02	00:00:00
2004-10-20	717,900	2.01	2.10	2.01	2.08	00:00:00
2004-10-21	2,101,500	2.08	2.26	2.07	2.23	00:00:00
2004-10-22	1,217,000	2.22	2.25	2.12	2.16	00:00:00
2004-10-25	1,275,100	2.19	2.24	2.16	2.18	00:00:00
2004-10-26	870,400	2.18	2.24	2.12	2.14	00:00:00
2004-10-27	985,300	2.13	2.21	2.10	2.19	00:00:00
2004-10-28	839,200	2.16	2.24	2.15	2.17	00:00:00
2004-10-29	893,200	2.18	2.22	2.15	2.21	00:00:00
2004-11-01	902,100	2.18	2.21	2.12	2.15	00:00:00
2004-11-02	796,600	2.14	2.19	2.10	2.11	00:00:00
2004-11-03	1,074,300	2.18	2.23	2.15	2.23	00:00:00
2004-11-04	1,232,700	2.24	2.26	2.17	2.26	00:00:00
2004-11-05	2,277,700	2.28	2.40	2.25	2.40	00:00:00
2004-11-08	922,900	2.36	2.45	2.34	2.42	00:00:00
2004-11-09	1,391,600	2.46	2.55	2.44	2.47	00:00:00
2004-11-10	750,200	2.50	2.53	2.43	2.44	00:00:00
2004-11-11	1,023,200	2.46	2.54	2.43	2.49	00:00:00
2004-11-12	1,120,900	2.54	2.57	2.47	2.55	00:00:00
2004-11-15	1,201,500	2.55	2.63	2.52	2.60	00:00:00
2004-11-16	616,300	2.54	2.58	2.53	2.56	00:00:00
2004-11-17	914,100	2.58	2.69	2.58	2.64	00:00:00
2004-11-18	2,307,200	2.65	2.68	2.43	2.51	00:00:00
2004-11-19	2,202,900	2.48	2.51	2.33	2.37	00:00:00
2004-11-22	1,859,300	2.34	2.37	2.25	2.35	00:00:00
2004-11-23	1,201,900	2.31	2.39	2.31	2.34	00:00:00
2004-11-24	1,204,500	2.32	2.38	2.32	2.37	00:00:00
2004-11-26	316,400	2.35	2.43	2.35	2.36	00:00:00
2004-11-29	655,500	2.38	2.46	2.38	2.42	00:00:00
2004-11-30	711,800	2.41	2.46	2.35	2.35	00:00:00
2004-12-01	548,800	2.42	2.45	2.39	2.41	00:00:00
2004-12-02	1,220,600	2.40	2.48	2.39	2.47	00:00:00
2004-12-03	1,907,300	2.45	2.64	2.45	2.64	00:00:00
2004-12-06	1,383,600	2.63	2.72	2.59	2.67	00:00:00
2004-12-07	1,361,900	2.67	2.73	2.59	2.59	00:00:00
2004-12-08	965,800	2.62	2.62	2.51	2.58	00:00:00
2004-12-09	878,000	2.52	2.56	2.50	2.56	00:00:00
2004-12-10	754,500	2.55	2.59	2.51	2.54	00:00:00
2004-12-13	1,045,800	2.53	2.58	2.47	2.54	00:00:00
2004-12-14	1,150,700	2.50	2.54	2.42	2.48	00:00:00
2004-12-15	4,312,900	2.75	2.84	2.70	2.73	00:00:00
2004-12-16	1,883,600	2.76	2.76	2.60	2.62	00:00:00
2004-12-17	1,539,900	2.58	2.69	2.57	2.63	00:00:00
2004-12-20	1,206,300	2.65	2.73	2.57	2.59	00:00:00
2004-12-21	1,029,400	2.62	2.67	2.58	2.65	00:00:00
2004-12-22	1,225,800	2.65	2.70	2.63	2.67	00:00:00
2004-12-23	759,900	2.67	2.72	2.65	2.67	00:00:00
2004-12-27	559,400	2.73	2.73	2.62	2.64	00:00:00
2004-12-28	812,800	2.63	2.66	2.60	2.63	00:00:00
2004-12-29	1,472,800	2.61	2.63	2.53	2.56	00:00:00
2004-12-30	1,179,100	2.56	2.69	2.55	2.64	00:00:00
2004-12-31	899,400	2.62	2.73	2.62	2.68	00:00:00
2005-01-03	1,400,200	2.69	2.73	2.64	2.68	00:00:00
2005-01-04	3,122,600	2.68	2.70	2.52	2.58	00:00:00
2005-01-05	2,223,000	2.59	2.63	2.51	2.53	00:00:00
2005-01-06	868,500	2.55	2.58	2.50	2.52	00:00:00
2005-01-07	588,600	2.53	2.56	2.50	2.50	00:00:00
2005-01-10	1,164,800	2.51	2.55	2.45	2.49	00:00:00
2005-01-11	949,100	2.46	2.48	2.37	2.39	00:00:00
2005-01-12	2,027,000	2.38	2.41	2.21	2.38	00:00:00
2005-01-13	779,200	2.40	2.41	2.29	2.31	00:00:00
2005-01-14	1,905,900	2.33	2.34	2.24	2.27	00:00:00
2005-01-18	2,125,900	2.28	2.46	2.27	2.41	00:00:00
2005-01-19	1,088,300	2.41	2.47	2.31	2.37	00:00:00
2005-01-20	1,086,100	2.35	2.39	2.28	2.28	00:00:00
2005-01-21	1,367,400	2.32	2.40	2.30	2.36	00:00:00
2005-01-24	1,113,900	2.38	2.45	2.37	2.38	00:00:00
2005-01-25	3,744,800	2.42	2.74	2.40	2.58	00:00:00
2005-01-26	1,486,200	2.70	2.70	2.58	2.65	00:00:00
2005-01-27	1,003,500	2.64	2.66	2.54	2.58	00:00:00
2005-01-28	1,129,500	2.59	2.60	2.52	2.56	00:00:00
2005-01-31	1,062,200	2.59	2.60	2.48	2.57	00:00:00
2005-02-01	1,184,600	2.57	2.58	2.47	2.51	00:00:00
2005-02-02	713,600	2.51	2.54	2.47	2.52	00:00:00
2005-02-03	781,700	2.50	2.53	2.42	2.49	00:00:00
2005-02-04	560,500	2.49	2.51	2.45	2.47	00:00:00
2005-02-07	606,300	2.48	2.54	2.44	2.52	00:00:00
2005-02-08	595,200	2.52	2.55	2.48	2.50	00:00:00
2005-02-09	569,400	2.51	2.53	2.43	2.44	00:00:00
2005-02-10	775,300	2.42	2.47	2.35	2.39	00:00:00
2005-02-11	562,500	2.40	2.46	2.35	2.41	00:00:00
2005-02-14	428,800	2.42	2.47	2.38	2.43	00:00:00
2005-02-15	541,400	2.42	2.46	2.41	2.41	00:00:00
2005-02-16	609,400	2.39	2.43	2.38	2.41	00:00:00
2005-02-17	1,098,300	2.40	2.40	2.30	2.31	00:00:00
2005-02-18	991,800	2.34	2.35	2.27	2.29	00:00:00
2005-02-22	1,072,700	2.28	2.42	2.26	2.32	00:00:00
2005-02-23	730,200	2.35	2.38	2.30	2.32	00:00:00
2005-02-24	971,100	2.32	2.50	2.27	2.44	00:00:00
2005-02-25	737,700	2.44	2.45	2.31	2.35	00:00:00
2005-02-28	1,753,400	2.34	2.41	2.29	2.30	00:00:00
2005-03-01	1,940,700	2.40	2.41	2.21	2.31	00:00:00
2005-03-02	939,700	2.29	2.35	2.28	2.30	00:00:00
2005-03-03	1,039,600	2.32	2.35	2.28	2.32	00:00:00
2005-03-04	635,400	2.34	2.35	2.25	2.27	00:00:00
2005-03-07	1,130,600	2.28	2.30	2.26	2.27	00:00:00
2005-03-08	658,000	2.26	2.33	2.25	2.26	00:00:00
2005-03-09	759,400	2.26	2.28	2.23	2.26	00:00:00
2005-03-10	537,200	2.25	2.32	2.25	2.30	00:00:00
2005-03-11	694,900	2.28	2.34	2.26	2.30	00:00:00
2005-03-14	617,800	2.30	2.33	2.25	2.29	00:00:00
2005-03-15	1,276,600	2.28	2.30	2.14	2.16	00:00:00
2005-03-16	686,600	2.16	2.20	2.13	2.18	00:00:00
2005-03-17	1,196,700	2.18	2.21	2.07	2.09	00:00:00
2005-03-18	1,847,300	2.08	2.17	2.04	2.10	00:00:00
2005-03-21	763,300	2.10	2.13	2.05	2.07	00:00:00
2005-03-22	2,030,200	2.05	2.10	1.96	1.98	00:00:00
2005-03-23	1,347,100	1.98	2.10	1.98	2.07	00:00:00
2005-03-24	467,300	2.05	2.10	2.02	2.05	00:00:00
2005-03-28	624,900	2.05	2.09	2.00	2.03	00:00:00
2005-03-29	616,700	2.00	2.05	1.98	2.01	00:00:00
2005-03-30	1,117,500	2.01	2.14	2.01	2.12	00:00:00
2005-03-31	1,587,900	2.12	2.12	1.97	1.99	00:00:00
2005-04-01	864,100	2.04	2.05	1.99	2.01	00:00:00
2005-04-04	414,500	2.03	2.03	1.99	1.99	00:00:00
2005-04-05	652,400	2.00	2.02	1.98	1.99	00:00:00
2005-04-06	573,100	1.99	2.03	1.99	2.03	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 > >>