|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,591,400 | 22.77 | 23.95 | 22.63 | 23.47 | 00:00:00 | | 2005-09-27 | 1,493,400 | 23.35 | 24.00 | 23.34 | 23.40 | 00:00:00 | | 2005-09-28 | 1,933,700 | 23.40 | 23.42 | 22.75 | 22.95 | 00:00:00 | | 2005-09-29 | 912,400 | 23.08 | 23.08 | 22.78 | 22.96 | 00:00:00 | | 2005-09-30 | 2,305,200 | 22.93 | 23.04 | 22.75 | 22.86 | 00:00:00 | | 2005-10-03 | 1,241,800 | 22.84 | 23.10 | 22.84 | 23.00 | 00:00:00 | | 2005-10-04 | 1,106,600 | 23.00 | 23.21 | 22.66 | 22.67 | 00:00:00 | | 2005-10-05 | 16,816,700 | 18.59 | 19.82 | 18.01 | 19.61 | 00:00:00 | | 2005-10-06 | 4,135,500 | 19.60 | 19.70 | 18.96 | 19.13 | 00:00:00 | | 2005-10-07 | 1,178,100 | 19.20 | 19.47 | 19.15 | 19.43 | 00:00:00 | | 2005-10-10 | 1,865,400 | 19.40 | 19.44 | 19.08 | 19.33 | 00:00:00 | | 2005-10-11 | 1,582,100 | 19.35 | 19.47 | 19.16 | 19.25 | 00:00:00 | | 2005-10-12 | 1,499,800 | 19.16 | 19.31 | 18.65 | 18.67 | 00:00:00 | | 2005-10-13 | 2,803,000 | 18.65 | 18.66 | 17.98 | 18.01 | 00:00:00 | | 2005-10-14 | 1,732,400 | 18.01 | 18.56 | 17.98 | 18.51 | 00:00:00 | | 2005-10-17 | 819,500 | 18.40 | 18.71 | 18.37 | 18.51 | 00:00:00 | | 2005-10-18 | 1,295,000 | 18.33 | 18.57 | 18.29 | 18.37 | 00:00:00 | | 2005-10-19 | 1,016,300 | 18.28 | 18.52 | 18.00 | 18.46 | 00:00:00 | | 2005-10-20 | 729,800 | 18.40 | 18.92 | 18.20 | 18.30 | 00:00:00 | | 2005-10-21 | 726,900 | 18.35 | 18.38 | 18.01 | 18.28 | 00:00:00 | | 2005-10-24 | 895,200 | 18.24 | 18.42 | 18.04 | 18.30 | 00:00:00 | | 2005-10-25 | 977,900 | 18.20 | 18.44 | 18.09 | 18.42 | 00:00:00 | | 2005-10-26 | 2,862,100 | 18.35 | 18.40 | 16.96 | 17.43 | 00:00:00 | | 2005-10-27 | 1,304,900 | 17.43 | 17.52 | 16.95 | 17.11 | 00:00:00 | | 2005-10-28 | 1,295,300 | 17.23 | 17.57 | 16.95 | 17.49 | 00:00:00 | | 2005-10-31 | 1,299,900 | 17.44 | 17.79 | 17.30 | 17.45 | 00:00:00 | | 2005-11-01 | 1,185,200 | 17.45 | 17.60 | 17.21 | 17.49 | 00:00:00 | | 2005-11-02 | 1,201,800 | 17.42 | 18.36 | 17.42 | 18.15 | 00:00:00 | | 2005-11-03 | 1,416,100 | 18.22 | 18.30 | 17.97 | 18.09 | 00:00:00 | | 2005-11-04 | 2,046,000 | 18.01 | 18.05 | 17.53 | 17.86 | 00:00:00 | | 2005-11-07 | 1,673,500 | 17.85 | 18.11 | 17.51 | 18.00 | 00:00:00 | | 2005-11-08 | 513,500 | 17.99 | 18.04 | 17.81 | 17.94 | 00:00:00 | | 2005-11-09 | 1,054,000 | 18.00 | 18.47 | 17.92 | 18.43 | 00:00:00 | | 2005-11-10 | 685,600 | 18.40 | 18.50 | 17.81 | 18.21 | 00:00:00 | | 2005-11-11 | 358,600 | 18.15 | 18.50 | 18.02 | 18.35 | 00:00:00 | | 2005-11-14 | 909,700 | 18.30 | 18.51 | 17.94 | 18.09 | 00:00:00 | | 2005-11-15 | 1,228,000 | 18.06 | 18.21 | 17.84 | 18.07 | 00:00:00 | | 2005-11-16 | 739,600 | 18.25 | 18.31 | 18.08 | 18.30 | 00:00:00 | | 2005-11-17 | 4,269,200 | 18.41 | 20.44 | 18.30 | 20.07 | 00:00:00 | | 2005-11-18 | 1,999,100 | 19.75 | 19.99 | 19.03 | 19.18 | 00:00:00 | | 2005-11-21 | 831,700 | 19.12 | 19.60 | 19.02 | 19.54 | 00:00:00 | | 2005-11-22 | 1,466,800 | 19.49 | 20.25 | 19.39 | 20.22 | 00:00:00 | | 2005-11-23 | 1,501,600 | 20.20 | 20.82 | 20.09 | 20.81 | 00:00:00 | | 2005-11-25 | 252,900 | 20.84 | 20.84 | 20.56 | 20.64 | 00:00:00 | | 2005-11-28 | 1,483,000 | 20.63 | 20.95 | 20.63 | 20.82 | 00:00:00 | | 2005-11-29 | 1,581,900 | 20.88 | 20.89 | 20.28 | 20.29 | 00:00:00 | | 2005-11-30 | 1,357,800 | 20.39 | 20.88 | 20.27 | 20.43 | 00:00:00 | | 2005-12-01 | 783,300 | 20.41 | 20.74 | 20.34 | 20.68 | 00:00:00 | | 2005-12-02 | 980,400 | 20.63 | 21.00 | 20.55 | 20.89 | 00:00:00 | | 2005-12-05 | 981,700 | 20.79 | 21.15 | 20.56 | 21.08 | 00:00:00 | | 2005-12-06 | 1,522,000 | 21.01 | 22.00 | 21.00 | 21.51 | 00:00:00 | | 2005-12-07 | 1,149,600 | 21.39 | 21.92 | 21.35 | 21.51 | 00:00:00 | | 2005-12-08 | 1,128,200 | 21.50 | 21.54 | 20.80 | 21.09 | 00:00:00 | | 2005-12-09 | 1,274,100 | 21.04 | 21.61 | 20.72 | 21.47 | 00:00:00 | | 2005-12-12 | 1,212,500 | 21.37 | 21.55 | 20.75 | 21.25 | 00:00:00 | | 2005-12-13 | 2,513,400 | 21.10 | 21.25 | 20.67 | 20.88 | 00:00:00 | | 2005-12-14 | 5,732,000 | 21.84 | 23.46 | 21.72 | 23.30 | 00:00:00 | | 2005-12-15 | 3,449,000 | 23.41 | 24.44 | 23.39 | 24.30 | 00:00:00 | | 2005-12-16 | 1,648,600 | 24.25 | 24.31 | 23.59 | 24.04 | 00:00:00 | | 2005-12-19 | 1,488,900 | 24.05 | 24.10 | 23.36 | 23.45 | 00:00:00 | | 2005-12-20 | 1,351,100 | 22.99 | 23.22 | 22.74 | 23.00 | 00:00:00 | | 2005-12-21 | 1,178,800 | 23.00 | 23.06 | 22.71 | 22.90 | 00:00:00 | | 2005-12-22 | 1,551,100 | 23.09 | 23.09 | 22.45 | 22.81 | 00:00:00 | | 2005-12-23 | 1,043,500 | 22.91 | 23.77 | 22.85 | 23.61 | 00:00:00 | | 2005-12-27 | 769,000 | 23.57 | 23.74 | 22.58 | 22.75 | 00:00:00 | | 2005-12-28 | 788,300 | 22.68 | 23.08 | 22.49 | 22.81 | 00:00:00 | | 2005-12-29 | 670,500 | 22.75 | 23.11 | 22.56 | 22.60 | 00:00:00 | | 2005-12-30 | 689,400 | 22.43 | 22.54 | 22.25 | 22.32 | 00:00:00 | | 2006-01-03 | 1,469,900 | 22.39 | 22.61 | 21.99 | 22.59 | 00:00:00 | | 2006-01-04 | 2,220,800 | 22.75 | 24.00 | 22.59 | 23.08 | 00:00:00 | | 2006-01-05 | 926,900 | 23.02 | 23.33 | 22.93 | 23.21 | 00:00:00 | | 2006-01-06 | 962,100 | 23.21 | 23.80 | 23.21 | 23.58 | 00:00:00 | | 2006-01-09 | 950,400 | 23.51 | 23.98 | 23.17 | 23.85 | 00:00:00 | | 2006-01-10 | 1,626,300 | 23.73 | 24.15 | 23.59 | 24.09 | 00:00:00 | | 2006-01-11 | 1,027,600 | 24.06 | 24.50 | 23.99 | 24.25 | 00:00:00 | | 2006-01-12 | 1,302,200 | 24.24 | 24.33 | 23.83 | 24.18 | 00:00:00 | | 2006-01-13 | 933,400 | 24.03 | 24.50 | 23.91 | 24.28 | 00:00:00 | | 2006-01-17 | 898,700 | 23.91 | 24.00 | 23.64 | 23.80 | 00:00:00 | | 2006-01-18 | 2,658,800 | 23.55 | 25.30 | 23.12 | 25.18 | 00:00:00 | | 2006-01-19 | 1,774,000 | 25.35 | 25.63 | 25.09 | 25.50 | 00:00:00 | | 2006-01-20 | 1,412,100 | 25.39 | 25.54 | 24.94 | 25.10 | 00:00:00 | | 2006-01-23 | 2,050,600 | 25.02 | 25.88 | 25.01 | 25.56 | 00:00:00 | | 2006-01-24 | 1,414,900 | 25.43 | 25.74 | 24.51 | 25.02 | 00:00:00 | | 2006-01-25 | 981,700 | 25.10 | 25.49 | 24.91 | 25.13 | 00:00:00 | | 2006-01-26 | 1,124,900 | 25.56 | 25.88 | 25.01 | 25.35 | 00:00:00 | | 2006-01-27 | 1,199,900 | 25.35 | 25.56 | 24.80 | 24.98 | 00:00:00 | | 2006-01-30 | 1,068,800 | 24.70 | 25.43 | 24.70 | 24.86 | 00:00:00 | | 2006-01-31 | 1,295,300 | 24.75 | 25.57 | 24.68 | 25.36 | 00:00:00 | | 2006-02-01 | 2,516,900 | 25.15 | 26.80 | 25.11 | 26.53 | 00:00:00 | | 2006-02-02 | 947,900 | 26.23 | 26.59 | 25.58 | 25.68 | 00:00:00 | | 2006-02-03 | 1,023,400 | 25.59 | 26.01 | 25.33 | 25.85 | 00:00:00 | | 2006-02-06 | 899,400 | 25.95 | 26.37 | 25.78 | 26.36 | 00:00:00 | | 2006-02-07 | 479,500 | 26.21 | 26.40 | 25.81 | 26.06 | 00:00:00 | | 2006-02-08 | 1,175,000 | 26.06 | 26.50 | 25.87 | 26.38 | 00:00:00 | | 2006-02-09 | 1,020,900 | 26.34 | 26.50 | 25.89 | 25.95 | 00:00:00 | | 2006-02-10 | 599,500 | 25.90 | 26.27 | 25.50 | 26.05 | 00:00:00 | | 2006-02-13 | 527,800 | 25.90 | 25.90 | 25.26 | 25.67 | 00:00:00 | | 2006-02-14 | 717,800 | 25.67 | 25.91 | 25.40 | 25.80 | 00:00:00 | | 2006-02-15 | 661,800 | 25.66 | 26.25 | 25.47 | 25.68 | 00:00:00 | | 2006-02-16 | 461,600 | 25.74 | 26.23 | 25.55 | 26.23 | 00:00:00 | | 2006-02-17 | 1,461,400 | 26.18 | 27.00 | 26.18 | 26.46 | 00:00:00 | | 2006-02-21 | 529,900 | 26.40 | 26.62 | 26.07 | 26.36 | 00:00:00 | | 2006-02-22 | 2,176,200 | 26.47 | 27.90 | 26.31 | 27.15 | 00:00:00 | | 2006-02-23 | 1,261,800 | 27.02 | 27.15 | 26.55 | 26.80 | 00:00:00 | | 2006-02-24 | 1,394,000 | 26.71 | 26.73 | 25.94 | 26.06 | 00:00:00 | | 2006-02-27 | 2,077,900 | 26.33 | 26.95 | 26.00 | 26.29 | 00:00:00 | | 2006-02-28 | 2,433,500 | 26.21 | 26.39 | 25.27 | 25.32 | 00:00:00 | | 2006-03-01 | 2,862,000 | 25.48 | 25.62 | 24.80 | 25.23 | 00:00:00 | | 2006-03-02 | 2,408,500 | 25.01 | 26.15 | 25.01 | 26.02 | 00:00:00 | | 2006-03-03 | 1,763,000 | 25.61 | 26.41 | 25.60 | 25.88 | 00:00:00 | | 2006-03-06 | 1,214,500 | 25.76 | 25.84 | 24.83 | 24.94 | 00:00:00 | | 2006-03-07 | 1,117,000 | 24.80 | 24.99 | 24.17 | 24.46 | 00:00:00 | | 2006-03-08 | 1,009,500 | 24.39 | 24.46 | 23.91 | 24.22 | 00:00:00 | | 2006-03-09 | 1,893,100 | 24.13 | 24.17 | 23.45 | 23.60 | 00:00:00 | | 2006-03-10 | 2,028,500 | 22.83 | 23.94 | 22.83 | 23.66 | 00:00:00 | | 2006-03-13 | 901,600 | 23.77 | 24.53 | 23.63 | 23.97 | 00:00:00 | | 2006-03-14 | 1,649,900 | 23.89 | 24.58 | 23.87 | 24.41 | 00:00:00 | | 2006-03-15 | 3,230,700 | 24.31 | 25.78 | 24.31 | 25.50 | 00:00:00 | | 2006-03-16 | 1,998,100 | 25.54 | 25.79 | 25.38 | 25.41 | 00:00:00 | | 2006-03-17 | 809,500 | 25.40 | 25.56 | 25.22 | 25.28 | 00:00:00 | | 2006-03-20 | 843,600 | 25.35 | 25.55 | 25.07 | 25.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
