|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 843,600 | 25.35 | 25.55 | 25.07 | 25.55 | 00:00:00 | 2006-03-21 | 895,900 | 25.50 | 25.81 | 24.85 | 25.02 | 00:00:00 | 2006-03-22 | 1,393,400 | 24.92 | 25.93 | 24.92 | 25.87 | 00:00:00 | 2006-03-23 | 1,085,600 | 25.81 | 26.05 | 25.66 | 25.93 | 00:00:00 | 2006-03-24 | 1,446,400 | 25.92 | 26.50 | 25.67 | 26.21 | 00:00:00 | 2006-03-27 | 2,034,700 | 26.26 | 26.52 | 26.01 | 26.36 | 00:00:00 | 2006-03-28 | 2,529,700 | 26.28 | 26.76 | 26.28 | 26.40 | 00:00:00 | 2006-03-29 | 695,900 | 26.41 | 26.59 | 26.05 | 26.35 | 00:00:00 | 2006-03-30 | 984,000 | 26.29 | 26.72 | 25.96 | 26.13 | 00:00:00 | 2006-03-31 | 1,138,000 | 26.09 | 26.22 | 25.43 | 25.59 | 00:00:00 | 2006-04-03 | 1,633,100 | 25.30 | 25.86 | 24.97 | 25.11 | 00:00:00 | 2006-04-04 | 1,928,700 | 25.01 | 25.09 | 24.25 | 24.52 | 00:00:00 | 2006-04-05 | 1,199,900 | 24.54 | 25.05 | 24.54 | 24.77 | 00:00:00 | 2006-04-06 | 929,000 | 24.78 | 25.31 | 24.71 | 25.31 | 00:00:00 | 2006-04-07 | 935,700 | 25.25 | 25.83 | 25.06 | 25.33 | 00:00:00 | 2006-04-10 | 934,100 | 25.48 | 25.48 | 24.84 | 25.00 | 00:00:00 | 2006-04-11 | 957,900 | 25.00 | 25.15 | 24.07 | 24.27 | 00:00:00 | 2006-04-12 | 2,155,000 | 24.23 | 24.48 | 23.56 | 23.64 | 00:00:00 | 2006-04-13 | 1,650,400 | 23.61 | 23.75 | 23.19 | 23.45 | 00:00:00 | 2006-04-17 | 1,421,200 | 23.48 | 23.50 | 22.90 | 23.09 | 00:00:00 | 2006-04-18 | 1,723,300 | 23.00 | 23.63 | 22.94 | 23.47 | 00:00:00 | 2006-04-19 | 926,900 | 23.47 | 23.64 | 23.09 | 23.37 | 00:00:00 | 2006-04-20 | 1,907,000 | 23.36 | 23.43 | 22.69 | 22.91 | 00:00:00 | 2006-04-21 | 1,112,800 | 23.00 | 23.17 | 22.74 | 22.80 | 00:00:00 | 2006-04-24 | 1,343,900 | 22.66 | 22.70 | 22.30 | 22.63 | 00:00:00 | 2006-04-25 | 1,416,300 | 22.74 | 23.18 | 22.61 | 22.96 | 00:00:00 | 2006-04-26 | 2,242,100 | 23.00 | 23.75 | 22.77 | 23.31 | 00:00:00 | 2006-04-27 | 690,500 | 23.21 | 23.77 | 23.03 | 23.24 | 00:00:00 | 2006-04-28 | 1,949,400 | 23.12 | 23.36 | 22.39 | 22.39 | 00:00:00 | 2006-05-01 | 1,956,800 | 22.37 | 22.54 | 21.70 | 21.87 | 00:00:00 | 2006-05-02 | 2,144,900 | 22.00 | 22.42 | 21.67 | 21.91 | 00:00:00 | 2006-05-03 | 1,461,500 | 22.01 | 22.50 | 21.83 | 22.16 | 00:00:00 | 2006-05-04 | 866,100 | 22.23 | 22.38 | 21.96 | 22.36 | 00:00:00 | 2006-05-05 | 1,147,400 | 22.56 | 22.76 | 22.20 | 22.33 | 00:00:00 | 2006-05-08 | 950,600 | 22.35 | 22.39 | 21.91 | 22.02 | 00:00:00 | 2006-05-09 | 1,771,300 | 21.93 | 22.00 | 21.31 | 21.54 | 00:00:00 | 2006-05-10 | 1,168,200 | 21.40 | 22.05 | 21.40 | 21.95 | 00:00:00 | 2006-05-11 | 4,699,500 | 22.49 | 23.50 | 22.44 | 23.19 | 00:00:00 | 2006-05-12 | 1,695,600 | 23.05 | 23.20 | 22.37 | 22.58 | 00:00:00 | 2006-05-15 | 874,200 | 22.58 | 22.73 | 22.25 | 22.48 | 00:00:00 | 2006-05-16 | 968,900 | 22.50 | 22.88 | 22.29 | 22.39 | 00:00:00 | 2006-05-17 | 901,300 | 22.23 | 22.62 | 21.95 | 22.31 | 00:00:00 | 2006-05-18 | 1,259,400 | 22.31 | 22.46 | 21.88 | 22.00 | 00:00:00 | 2006-05-19 | 1,225,600 | 22.03 | 22.52 | 21.80 | 22.24 | 00:00:00 | 2006-05-22 | 1,346,700 | 22.18 | 22.73 | 22.16 | 22.50 | 00:00:00 | 2006-05-23 | 1,893,100 | 22.75 | 23.67 | 22.49 | 22.55 | 00:00:00 | 2006-05-24 | 1,654,700 | 22.60 | 23.55 | 22.44 | 23.21 | 00:00:00 | 2006-05-25 | 887,200 | 23.28 | 23.58 | 22.78 | 23.11 | 00:00:00 | 2006-05-26 | 855,000 | 23.15 | 23.46 | 22.79 | 23.05 | 00:00:00 | 2006-05-30 | 1,466,700 | 22.95 | 22.95 | 22.26 | 22.38 | 00:00:00 | 2006-05-31 | 25,192,200 | 19.41 | 20.00 | 17.73 | 17.92 | 00:00:00 | 2006-06-01 | 11,206,000 | 18.05 | 18.08 | 16.96 | 17.39 | 00:00:00 | 2006-06-02 | 7,766,400 | 17.40 | 18.14 | 17.16 | 17.63 | 00:00:00 | 2006-06-05 | 3,041,900 | 17.63 | 17.81 | 17.35 | 17.42 | 00:00:00 | 2006-06-06 | 3,422,100 | 17.56 | 17.56 | 17.01 | 17.09 | 00:00:00 | 2006-06-07 | 3,540,900 | 17.15 | 17.56 | 17.01 | 17.13 | 00:00:00 | 2006-06-08 | 3,998,000 | 17.06 | 17.41 | 16.94 | 17.15 | 00:00:00 | 2006-06-09 | 2,877,400 | 17.15 | 17.46 | 17.13 | 17.30 | 00:00:00 | 2006-06-12 | 3,366,100 | 17.28 | 17.35 | 16.49 | 16.58 | 00:00:00 | 2006-06-13 | 2,266,900 | 16.66 | 16.79 | 16.35 | 16.39 | 00:00:00 | 2006-06-14 | 2,857,000 | 16.41 | 16.73 | 16.16 | 16.29 | 00:00:00 | 2006-06-15 | 2,524,200 | 16.38 | 16.58 | 16.35 | 16.54 | 00:00:00 | 2006-06-16 | 1,836,400 | 16.42 | 16.63 | 16.21 | 16.49 | 00:00:00 | 2006-06-19 | 2,674,700 | 16.48 | 16.61 | 15.84 | 16.02 | 00:00:00 | 2006-06-20 | 3,554,300 | 15.98 | 16.35 | 15.85 | 16.23 | 00:00:00 | 2006-06-21 | 5,769,800 | 16.35 | 16.45 | 16.17 | 16.41 | 00:00:00 | 2006-06-22 | 2,039,300 | 16.46 | 16.53 | 16.23 | 16.40 | 00:00:00 | 2006-06-23 | 2,543,300 | 16.36 | 16.46 | 16.13 | 16.29 | 00:00:00 | 2006-06-26 | 2,143,000 | 16.34 | 16.59 | 16.26 | 16.55 | 00:00:00 | 2006-06-27 | 2,431,600 | 16.51 | 16.53 | 16.00 | 16.12 | 00:00:00 | 2006-06-28 | 1,774,000 | 16.10 | 16.21 | 15.95 | 16.14 | 00:00:00 | 2006-06-29 | 3,479,400 | 16.24 | 16.80 | 16.12 | 16.78 | 00:00:00 | 2006-06-30 | 3,667,600 | 16.80 | 17.06 | 16.68 | 16.86 | 00:00:00 | 2006-07-03 | 758,300 | 16.88 | 16.94 | 16.59 | 16.81 | 00:00:00 | 2006-07-05 | 3,060,700 | 16.76 | 16.77 | 16.13 | 16.21 | 00:00:00 | 2006-07-06 | 2,107,600 | 16.23 | 16.52 | 16.15 | 16.36 | 00:00:00 | 2006-07-07 | 3,378,100 | 16.33 | 16.34 | 15.69 | 15.87 | 00:00:00 | 2006-07-10 | 2,924,700 | 16.02 | 16.04 | 15.50 | 15.58 | 00:00:00 | 2006-07-11 | 2,954,400 | 15.70 | 15.70 | 15.26 | 15.51 | 00:00:00 | 2006-07-12 | 3,051,600 | 15.55 | 15.60 | 15.11 | 15.14 | 00:00:00 | 2006-07-13 | 2,816,600 | 15.14 | 15.22 | 14.72 | 15.14 | 00:00:00 | 2006-07-14 | 1,719,700 | 15.11 | 15.14 | 14.64 | 14.76 | 00:00:00 | 2006-07-17 | 1,833,600 | 14.72 | 14.97 | 14.53 | 14.58 | 00:00:00 | 2006-07-18 | 2,242,100 | 14.53 | 14.78 | 14.14 | 14.36 | 00:00:00 | 2006-07-19 | 14,937,400 | 12.28 | 13.37 | 12.20 | 12.52 | 00:00:00 | 2006-07-20 | 4,623,800 | 12.96 | 13.13 | 12.56 | 12.61 | 00:00:00 | 2006-07-21 | 3,168,600 | 12.52 | 12.53 | 11.84 | 11.98 | 00:00:00 | 2006-07-24 | 2,849,700 | 11.98 | 12.54 | 11.98 | 12.09 | 00:00:00 | 2006-07-25 | 2,582,500 | 12.01 | 12.26 | 12.01 | 12.19 | 00:00:00 | 2006-07-26 | 2,681,200 | 12.17 | 12.82 | 12.17 | 12.75 | 00:00:00 | 2006-07-27 | 2,374,300 | 12.68 | 12.95 | 12.01 | 12.04 | 00:00:00 | 2006-07-28 | 1,445,000 | 12.11 | 12.46 | 12.00 | 12.41 | 00:00:00 | 2006-07-31 | 2,393,000 | 12.30 | 12.58 | 12.10 | 12.23 | 00:00:00 | 2006-08-01 | 2,167,900 | 12.15 | 12.34 | 11.89 | 12.10 | 00:00:00 | 2006-08-02 | 2,561,700 | 11.97 | 12.22 | 11.81 | 12.16 | 00:00:00 | 2006-08-03 | 1,263,400 | 12.05 | 12.37 | 11.99 | 12.18 | 00:00:00 | 2006-08-04 | 2,091,800 | 12.29 | 12.57 | 12.14 | 12.22 | 00:00:00 | 2006-08-07 | 6,630,400 | 13.08 | 13.50 | 12.53 | 12.77 | 00:00:00 | 2006-08-08 | 1,695,000 | 12.88 | 12.98 | 12.44 | 12.49 | 00:00:00 | 2006-08-09 | 1,397,400 | 12.59 | 12.80 | 12.35 | 12.65 | 00:00:00 | 2006-08-10 | 4,853,800 | 13.37 | 14.09 | 13.25 | 13.89 | 00:00:00 | 2006-08-11 | 5,181,100 | 14.10 | 14.50 | 13.95 | 14.23 | 00:00:00 | 2006-08-14 | 2,066,200 | 14.25 | 14.39 | 13.84 | 13.94 | 00:00:00 | 2006-08-15 | 2,027,300 | 14.14 | 14.25 | 13.82 | 14.07 | 00:00:00 | 2006-08-16 | 3,119,900 | 14.19 | 14.62 | 14.11 | 14.60 | 00:00:00 | 2006-08-17 | 2,726,500 | 14.55 | 15.17 | 14.55 | 14.83 | 00:00:00 | 2006-08-18 | 1,454,100 | 14.89 | 14.91 | 14.59 | 14.78 | 00:00:00 | 2006-08-21 | 1,687,900 | 14.68 | 14.84 | 14.54 | 14.62 | 00:00:00 | 2006-08-22 | 831,500 | 14.54 | 14.84 | 14.52 | 14.64 | 00:00:00 | 2006-08-23 | 737,200 | 14.60 | 14.89 | 14.43 | 14.45 | 00:00:00 | 2006-08-24 | 854,700 | 14.51 | 14.60 | 14.24 | 14.46 | 00:00:00 | 2006-08-25 | 2,377,800 | 14.33 | 14.35 | 13.87 | 14.10 | 00:00:00 | 2006-08-28 | 1,225,000 | 14.06 | 14.35 | 13.96 | 14.33 | 00:00:00 | 2006-08-29 | 2,108,500 | 14.53 | 14.85 | 14.24 | 14.75 | 00:00:00 | 2006-08-30 | 7,857,800 | 13.59 | 13.79 | 13.17 | 13.68 | 00:00:00 | 2006-08-31 | 2,454,000 | 13.56 | 13.76 | 13.40 | 13.65 | 00:00:00 | 2006-09-01 | 1,268,900 | 13.60 | 13.75 | 13.49 | 13.66 | 00:00:00 | 2006-09-05 | 1,161,900 | 13.62 | 13.76 | 13.60 | 13.70 | 00:00:00 | 2006-09-06 | 2,075,200 | 13.52 | 13.69 | 13.43 | 13.63 | 00:00:00 | 2006-09-07 | 2,018,800 | 13.56 | 13.61 | 13.38 | 13.46 | 00:00:00 | 2006-09-08 | 1,700,100 | 13.44 | 13.56 | 13.40 | 13.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|