|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 573,100 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2005-04-07 | 815,500 | 2.02 | 2.12 | 2.00 | 2.09 | 00:00:00 | | 2005-04-08 | 605,800 | 2.09 | 2.12 | 2.03 | 2.05 | 00:00:00 | | 2005-04-11 | 437,400 | 2.04 | 2.07 | 2.02 | 2.04 | 00:00:00 | | 2005-04-12 | 460,600 | 2.04 | 2.07 | 2.01 | 2.05 | 00:00:00 | | 2005-04-13 | 665,200 | 2.05 | 2.09 | 2.00 | 2.04 | 00:00:00 | | 2005-04-14 | 480,000 | 2.02 | 2.04 | 1.99 | 2.00 | 00:00:00 | | 2005-04-15 | 1,322,700 | 2.00 | 2.02 | 1.84 | 1.90 | 00:00:00 | | 2005-04-18 | 469,600 | 1.92 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2005-04-19 | 5,417,100 | 2.25 | 2.35 | 2.19 | 2.20 | 00:00:00 | | 2005-04-20 | 1,290,800 | 2.27 | 2.33 | 2.21 | 2.26 | 00:00:00 | | 2005-04-21 | 880,300 | 2.28 | 2.37 | 2.23 | 2.32 | 00:00:00 | | 2005-04-22 | 936,500 | 2.32 | 2.33 | 2.27 | 2.31 | 00:00:00 | | 2005-04-25 | 914,700 | 2.32 | 2.35 | 2.29 | 2.34 | 00:00:00 | | 2005-04-26 | 653,600 | 2.30 | 2.37 | 2.30 | 2.34 | 00:00:00 | | 2005-04-27 | 1,644,000 | 2.33 | 2.40 | 2.32 | 2.39 | 00:00:00 | | 2005-04-28 | 1,272,000 | 2.39 | 2.40 | 2.23 | 2.23 | 00:00:00 | | 2005-04-29 | 1,072,200 | 2.26 | 2.30 | 2.20 | 2.27 | 00:00:00 | | 2005-05-02 | 595,600 | 2.29 | 2.30 | 2.23 | 2.29 | 00:00:00 | | 2005-05-03 | 551,400 | 2.29 | 2.31 | 2.25 | 2.28 | 00:00:00 | | 2005-05-04 | 993,100 | 2.27 | 2.30 | 2.19 | 2.25 | 00:00:00 | | 2005-05-05 | 524,000 | 2.26 | 2.26 | 2.19 | 2.20 | 00:00:00 | | 2005-05-06 | 645,200 | 2.24 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2005-05-09 | 1,404,700 | 2.21 | 2.32 | 2.21 | 2.30 | 00:00:00 | | 2005-05-10 | 745,500 | 16.20 | 16.93 | 16.00 | 16.70 | 00:00:00 | | 2005-05-11 | 706,900 | 16.55 | 16.82 | 15.81 | 16.21 | 00:00:00 | | 2005-05-12 | 661,700 | 16.06 | 16.37 | 15.84 | 15.98 | 00:00:00 | | 2005-05-13 | 677,600 | 16.05 | 16.08 | 15.82 | 16.01 | 00:00:00 | | 2005-05-16 | 492,900 | 15.90 | 16.15 | 15.79 | 15.82 | 00:00:00 | | 2005-05-17 | 584,300 | 15.75 | 15.94 | 15.60 | 15.77 | 00:00:00 | | 2005-05-18 | 724,200 | 15.74 | 16.23 | 15.72 | 15.97 | 00:00:00 | | 2005-05-19 | 1,484,600 | 16.50 | 17.18 | 16.31 | 17.18 | 00:00:00 | | 2005-05-20 | 653,100 | 17.17 | 17.24 | 16.75 | 17.06 | 00:00:00 | | 2005-05-23 | 678,700 | 16.98 | 17.28 | 16.83 | 16.93 | 00:00:00 | | 2005-05-24 | 812,600 | 17.25 | 17.46 | 16.97 | 17.35 | 00:00:00 | | 2005-05-25 | 658,300 | 17.25 | 17.50 | 17.25 | 17.40 | 00:00:00 | | 2005-05-26 | 1,641,400 | 17.31 | 17.88 | 17.31 | 17.55 | 00:00:00 | | 2005-05-27 | 802,000 | 17.43 | 17.86 | 17.40 | 17.75 | 00:00:00 | | 2005-05-31 | 1,365,000 | 17.65 | 18.24 | 17.61 | 18.16 | 00:00:00 | | 2005-06-01 | 1,325,600 | 18.20 | 19.05 | 17.90 | 19.00 | 00:00:00 | | 2005-06-02 | 1,924,000 | 18.95 | 19.10 | 18.68 | 19.02 | 00:00:00 | | 2005-06-03 | 1,336,500 | 19.41 | 19.58 | 19.25 | 19.36 | 00:00:00 | | 2005-06-06 | 991,500 | 19.55 | 19.63 | 19.30 | 19.48 | 00:00:00 | | 2005-06-07 | 1,555,800 | 19.61 | 20.00 | 19.52 | 19.99 | 00:00:00 | | 2005-06-08 | 2,256,800 | 20.10 | 21.00 | 19.94 | 20.75 | 00:00:00 | | 2005-06-09 | 5,265,500 | 20.69 | 22.48 | 20.41 | 22.13 | 00:00:00 | | 2005-06-10 | 3,156,200 | 21.96 | 22.75 | 21.70 | 22.56 | 00:00:00 | | 2005-06-13 | 2,327,300 | 22.85 | 22.96 | 22.51 | 22.56 | 00:00:00 | | 2005-06-14 | 2,257,300 | 22.51 | 22.55 | 21.30 | 21.44 | 00:00:00 | | 2005-06-15 | 1,400,900 | 21.39 | 21.86 | 21.17 | 21.74 | 00:00:00 | | 2005-06-16 | 1,322,600 | 21.72 | 22.07 | 21.56 | 21.83 | 00:00:00 | | 2005-06-17 | 1,523,300 | 21.89 | 22.19 | 21.63 | 22.07 | 00:00:00 | | 2005-06-20 | 1,457,700 | 22.04 | 22.04 | 21.53 | 21.54 | 00:00:00 | | 2005-06-21 | 1,235,200 | 21.44 | 21.65 | 21.37 | 21.51 | 00:00:00 | | 2005-06-22 | 1,744,600 | 21.45 | 21.78 | 21.18 | 21.51 | 00:00:00 | | 2005-06-23 | 1,097,700 | 21.58 | 21.75 | 21.35 | 21.57 | 00:00:00 | | 2005-06-24 | 1,629,100 | 21.49 | 21.57 | 20.78 | 20.90 | 00:00:00 | | 2005-06-27 | 1,816,100 | 20.56 | 20.82 | 20.35 | 20.68 | 00:00:00 | | 2005-06-28 | 1,050,800 | 20.70 | 21.37 | 20.61 | 21.35 | 00:00:00 | | 2005-06-29 | 1,382,800 | 21.34 | 21.95 | 21.34 | 21.90 | 00:00:00 | | 2005-06-30 | 1,520,600 | 21.93 | 22.13 | 21.69 | 21.77 | 00:00:00 | | 2005-07-01 | 1,069,500 | 21.78 | 21.94 | 21.43 | 21.87 | 00:00:00 | | 2005-07-05 | 1,859,400 | 21.88 | 21.93 | 21.43 | 21.60 | 00:00:00 | | 2005-07-06 | 1,833,500 | 21.54 | 21.88 | 21.50 | 21.55 | 00:00:00 | | 2005-07-07 | 1,211,000 | 21.30 | 21.76 | 21.14 | 21.71 | 00:00:00 | | 2005-07-08 | 1,400,300 | 21.75 | 22.00 | 21.60 | 21.88 | 00:00:00 | | 2005-07-11 | 1,412,300 | 21.98 | 22.25 | 21.90 | 22.08 | 00:00:00 | | 2005-07-12 | 1,265,400 | 22.01 | 22.71 | 21.80 | 22.68 | 00:00:00 | | 2005-07-13 | 3,380,600 | 23.06 | 23.77 | 22.73 | 22.98 | 00:00:00 | | 2005-07-14 | 1,756,900 | 22.99 | 23.68 | 22.93 | 23.28 | 00:00:00 | | 2005-07-15 | 1,488,900 | 23.38 | 23.50 | 22.74 | 23.01 | 00:00:00 | | 2005-07-18 | 1,820,800 | 22.97 | 23.90 | 22.97 | 23.69 | 00:00:00 | | 2005-07-19 | 3,656,100 | 23.75 | 25.67 | 23.75 | 25.42 | 00:00:00 | | 2005-07-20 | 1,878,400 | 25.16 | 25.51 | 24.63 | 25.19 | 00:00:00 | | 2005-07-21 | 1,136,900 | 24.91 | 25.18 | 24.65 | 24.65 | 00:00:00 | | 2005-07-22 | 1,411,600 | 24.67 | 25.60 | 24.47 | 24.74 | 00:00:00 | | 2005-07-25 | 1,391,700 | 24.84 | 24.93 | 24.20 | 24.31 | 00:00:00 | | 2005-07-26 | 3,175,400 | 24.33 | 25.59 | 24.33 | 25.30 | 00:00:00 | | 2005-07-27 | 2,320,700 | 25.33 | 26.13 | 25.30 | 25.68 | 00:00:00 | | 2005-07-28 | 980,400 | 25.79 | 26.20 | 25.75 | 25.87 | 00:00:00 | | 2005-07-29 | 1,441,800 | 25.95 | 26.27 | 25.85 | 26.14 | 00:00:00 | | 2005-08-01 | 1,405,300 | 26.11 | 26.50 | 26.11 | 26.31 | 00:00:00 | | 2005-08-02 | 3,012,200 | 26.43 | 27.14 | 26.32 | 26.39 | 00:00:00 | | 2005-08-03 | 3,634,000 | 26.41 | 26.50 | 25.77 | 26.00 | 00:00:00 | | 2005-08-04 | 1,216,900 | 25.82 | 26.01 | 25.48 | 25.56 | 00:00:00 | | 2005-08-05 | 1,245,500 | 25.60 | 25.91 | 25.18 | 25.41 | 00:00:00 | | 2005-08-08 | 1,512,100 | 25.38 | 25.50 | 24.92 | 25.12 | 00:00:00 | | 2005-08-09 | 3,591,000 | 24.66 | 25.21 | 24.44 | 24.75 | 00:00:00 | | 2005-08-10 | 2,398,400 | 24.75 | 24.76 | 23.86 | 23.87 | 00:00:00 | | 2005-08-11 | 1,420,500 | 23.86 | 24.32 | 23.74 | 24.28 | 00:00:00 | | 2005-08-12 | 953,400 | 24.20 | 24.22 | 23.88 | 23.91 | 00:00:00 | | 2005-08-15 | 1,110,500 | 23.90 | 24.64 | 23.88 | 24.41 | 00:00:00 | | 2005-08-16 | 789,700 | 24.32 | 24.63 | 24.05 | 24.33 | 00:00:00 | | 2005-08-17 | 7,875,600 | 24.32 | 24.44 | 21.66 | 22.10 | 00:00:00 | | 2005-08-18 | 2,618,300 | 22.35 | 22.80 | 22.06 | 22.74 | 00:00:00 | | 2005-08-19 | 1,817,600 | 22.78 | 23.08 | 22.45 | 22.62 | 00:00:00 | | 2005-08-22 | 2,027,100 | 22.69 | 22.71 | 21.84 | 22.04 | 00:00:00 | | 2005-08-23 | 1,322,500 | 22.13 | 22.64 | 22.04 | 22.64 | 00:00:00 | | 2005-08-24 | 1,263,300 | 22.52 | 22.94 | 22.02 | 22.02 | 00:00:00 | | 2005-08-25 | 1,287,700 | 22.10 | 22.50 | 22.02 | 22.22 | 00:00:00 | | 2005-08-26 | 951,200 | 22.30 | 22.52 | 22.10 | 22.41 | 00:00:00 | | 2005-08-29 | 1,116,500 | 22.30 | 22.79 | 22.04 | 22.69 | 00:00:00 | | 2005-08-30 | 2,978,400 | 22.63 | 22.84 | 22.45 | 22.69 | 00:00:00 | | 2005-08-31 | 8,373,000 | 21.34 | 21.40 | 20.50 | 20.94 | 00:00:00 | | 2005-09-01 | 4,026,700 | 20.94 | 20.99 | 19.91 | 20.18 | 00:00:00 | | 2005-09-02 | 2,484,300 | 20.18 | 20.18 | 19.61 | 19.74 | 00:00:00 | | 2005-09-06 | 1,948,600 | 19.66 | 20.37 | 19.55 | 20.19 | 00:00:00 | | 2005-09-07 | 2,566,000 | 20.80 | 21.73 | 20.65 | 21.36 | 00:00:00 | | 2005-09-08 | 2,257,500 | 21.36 | 21.67 | 20.91 | 21.09 | 00:00:00 | | 2005-09-09 | 1,801,300 | 21.10 | 21.49 | 21.04 | 21.25 | 00:00:00 | | 2005-09-12 | 1,271,400 | 21.21 | 21.28 | 20.84 | 21.27 | 00:00:00 | | 2005-09-13 | 1,432,500 | 21.37 | 21.75 | 21.26 | 21.53 | 00:00:00 | | 2005-09-14 | 911,600 | 21.63 | 21.75 | 21.45 | 21.46 | 00:00:00 | | 2005-09-15 | 1,759,500 | 21.56 | 21.56 | 21.00 | 21.22 | 00:00:00 | | 2005-09-16 | 1,792,600 | 21.33 | 21.59 | 20.96 | 21.55 | 00:00:00 | | 2005-09-19 | 875,300 | 21.65 | 21.73 | 21.41 | 21.50 | 00:00:00 | | 2005-09-20 | 1,858,800 | 21.65 | 22.25 | 21.52 | 21.91 | 00:00:00 | | 2005-09-21 | 587,900 | 21.78 | 21.90 | 21.55 | 21.61 | 00:00:00 | | 2005-09-22 | 952,500 | 21.64 | 22.35 | 21.61 | 22.00 | 00:00:00 | | 2005-09-23 | 1,055,800 | 22.00 | 22.72 | 21.87 | 22.57 | 00:00:00 | | 2005-09-26 | 3,591,400 | 22.77 | 23.95 | 22.63 | 23.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
