|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,700,100 | 13.44 | 13.56 | 13.40 | 13.48 | 00:00:00 | | 2006-09-11 | 1,881,800 | 13.40 | 13.92 | 13.40 | 13.90 | 00:00:00 | | 2006-09-12 | 2,780,500 | 13.84 | 14.33 | 13.80 | 14.15 | 00:00:00 | | 2006-09-13 | 1,324,000 | 14.05 | 14.36 | 13.94 | 14.21 | 00:00:00 | | 2006-09-14 | 585,500 | 14.15 | 14.29 | 14.01 | 14.29 | 00:00:00 | | 2006-09-15 | 1,454,500 | 14.35 | 14.45 | 14.17 | 14.42 | 00:00:00 | | 2006-09-18 | 1,295,400 | 14.40 | 14.65 | 14.40 | 14.49 | 00:00:00 | | 2006-09-19 | 1,212,500 | 14.51 | 14.61 | 14.17 | 14.33 | 00:00:00 | | 2006-09-20 | 1,092,600 | 14.45 | 14.50 | 14.31 | 14.45 | 00:00:00 | | 2006-09-21 | 1,470,400 | 14.55 | 14.73 | 14.43 | 14.60 | 00:00:00 | | 2006-09-22 | 1,492,200 | 14.63 | 14.85 | 14.44 | 14.69 | 00:00:00 | | 2006-09-25 | 2,581,700 | 14.69 | 14.69 | 14.15 | 14.20 | 00:00:00 | | 2006-09-26 | 2,311,900 | 14.33 | 14.76 | 14.20 | 14.61 | 00:00:00 | | 2006-09-27 | 3,072,200 | 14.81 | 15.31 | 14.63 | 15.24 | 00:00:00 | | 2006-09-28 | 2,246,700 | 15.25 | 15.59 | 15.25 | 15.53 | 00:00:00 | | 2006-09-29 | 2,274,800 | 15.60 | 15.70 | 14.97 | 15.01 | 00:00:00 | | 2006-10-02 | 1,512,500 | 14.97 | 15.24 | 14.79 | 14.98 | 00:00:00 | | 2006-10-03 | 1,974,100 | 14.99 | 15.26 | 14.69 | 15.09 | 00:00:00 | | 2006-10-04 | 1,101,800 | 15.02 | 15.24 | 14.92 | 15.21 | 00:00:00 | | 2006-10-05 | 1,459,400 | 15.13 | 15.20 | 14.90 | 15.05 | 00:00:00 | | 2006-10-06 | 1,474,300 | 15.06 | 15.20 | 14.90 | 15.01 | 00:00:00 | | 2006-10-09 | 1,691,100 | 14.92 | 14.96 | 14.65 | 14.92 | 00:00:00 | | 2006-10-10 | 842,300 | 14.85 | 15.03 | 14.72 | 14.92 | 00:00:00 | | 2006-10-11 | 1,882,300 | 14.97 | 15.36 | 14.88 | 15.20 | 00:00:00 | | 2006-10-12 | 1,854,400 | 15.19 | 15.62 | 15.13 | 15.59 | 00:00:00 | | 2006-10-13 | 998,100 | 15.61 | 15.61 | 15.31 | 15.58 | 00:00:00 | | 2006-10-16 | 1,726,100 | 15.53 | 15.80 | 15.47 | 15.50 | 00:00:00 | | 2006-10-17 | 2,236,500 | 15.50 | 15.53 | 15.07 | 15.11 | 00:00:00 | | 2006-10-18 | 1,820,900 | 15.08 | 15.28 | 14.90 | 14.99 | 00:00:00 | | 2006-10-19 | 1,391,100 | 14.92 | 15.01 | 14.82 | 14.84 | 00:00:00 | | 2006-10-20 | 1,272,800 | 14.87 | 14.93 | 14.80 | 14.82 | 00:00:00 | | 2006-10-23 | 1,447,300 | 14.76 | 14.81 | 14.65 | 14.77 | 00:00:00 | | 2006-10-24 | 1,775,000 | 14.65 | 14.77 | 14.43 | 14.75 | 00:00:00 | | 2006-10-25 | 2,520,600 | 14.75 | 14.82 | 14.18 | 14.50 | 00:00:00 | | 2006-10-26 | 2,523,500 | 14.59 | 14.59 | 14.04 | 14.37 | 00:00:00 | | 2006-10-27 | 1,649,000 | 14.30 | 14.39 | 14.01 | 14.09 | 00:00:00 | | 2006-10-30 | 1,487,600 | 14.12 | 14.29 | 13.90 | 14.19 | 00:00:00 | | 2006-10-31 | 1,759,700 | 14.29 | 14.43 | 14.10 | 14.31 | 00:00:00 | | 2006-11-01 | 1,916,300 | 14.27 | 14.32 | 13.76 | 13.82 | 00:00:00 | | 2006-11-02 | 1,153,400 | 13.75 | 13.84 | 13.65 | 13.78 | 00:00:00 | | 2006-11-03 | 1,625,400 | 13.72 | 13.75 | 13.45 | 13.51 | 00:00:00 | | 2006-11-06 | 1,599,200 | 13.54 | 13.80 | 13.54 | 13.76 | 00:00:00 | | 2006-11-07 | 2,783,800 | 13.82 | 13.90 | 13.57 | 13.79 | 00:00:00 | | 2006-11-08 | 1,034,100 | 13.85 | 13.85 | 13.67 | 13.75 | 00:00:00 | | 2006-11-09 | 939,700 | 13.80 | 13.86 | 13.63 | 13.64 | 00:00:00 | | 2006-11-10 | 2,378,600 | 13.74 | 13.80 | 13.65 | 13.78 | 00:00:00 | | 2006-11-13 | 2,401,900 | 13.78 | 13.84 | 13.71 | 13.78 | 00:00:00 | | 2006-11-14 | 1,633,900 | 13.79 | 13.83 | 13.62 | 13.75 | 00:00:00 | | 2006-11-15 | 2,901,100 | 13.77 | 13.87 | 13.74 | 13.80 | 00:00:00 | | 2006-11-16 | 1,764,300 | 13.89 | 14.05 | 13.84 | 13.90 | 00:00:00 | | 2006-11-17 | 1,162,600 | 13.90 | 13.90 | 13.61 | 13.63 | 00:00:00 | | 2006-11-20 | 3,578,600 | 13.70 | 14.17 | 13.61 | 14.15 | 00:00:00 | | 2006-11-21 | 3,302,100 | 14.22 | 14.42 | 14.12 | 14.30 | 00:00:00 | | 2006-11-22 | 1,524,200 | 14.36 | 14.44 | 14.31 | 14.38 | 00:00:00 | | 2006-11-24 | 575,000 | 14.43 | 14.43 | 14.22 | 14.29 | 00:00:00 | | 2006-11-27 | 3,196,800 | 14.20 | 14.30 | 13.76 | 13.79 | 00:00:00 | | 2006-11-28 | 3,684,400 | 13.95 | 13.99 | 13.48 | 13.57 | 00:00:00 | | 2006-11-29 | 1,732,200 | 13.60 | 13.88 | 13.57 | 13.61 | 00:00:00 | | 2006-11-30 | 1,755,000 | 13.69 | 13.86 | 13.51 | 13.79 | 00:00:00 | | 2006-12-01 | 2,173,900 | 13.85 | 13.96 | 13.50 | 13.60 | 00:00:00 | | 2006-12-04 | 1,798,200 | 13.70 | 14.10 | 13.62 | 14.01 | 00:00:00 | | 2006-12-05 | 2,094,000 | 14.10 | 14.16 | 13.92 | 13.98 | 00:00:00 | | 2006-12-06 | 1,403,400 | 14.00 | 14.21 | 13.85 | 14.14 | 00:00:00 | | 2006-12-07 | 1,446,000 | 14.15 | 14.34 | 13.96 | 14.03 | 00:00:00 | | 2006-12-08 | 1,180,400 | 14.02 | 14.30 | 13.95 | 14.12 | 00:00:00 | | 2006-12-11 | 1,612,000 | 14.06 | 14.17 | 13.98 | 14.04 | 00:00:00 | | 2006-12-12 | 3,226,600 | 13.99 | 14.17 | 13.99 | 14.11 | 00:00:00 | | 2006-12-13 | 11,714,800 | 13.53 | 14.97 | 13.40 | 14.49 | 00:00:00 | | 2006-12-14 | 4,529,900 | 14.50 | 15.21 | 14.43 | 15.05 | 00:00:00 | | 2006-12-15 | 3,550,100 | 15.10 | 15.24 | 14.78 | 14.89 | 00:00:00 | | 2006-12-18 | 2,185,400 | 14.87 | 15.20 | 14.58 | 14.59 | 00:00:00 | | 2006-12-19 | 3,234,500 | 14.50 | 14.55 | 14.07 | 14.27 | 00:00:00 | | 2006-12-20 | 1,763,000 | 14.34 | 14.59 | 14.22 | 14.30 | 00:00:00 | | 2006-12-21 | 1,981,900 | 14.30 | 14.40 | 14.13 | 14.28 | 00:00:00 | | 2006-12-22 | 1,448,300 | 14.28 | 14.33 | 14.16 | 14.20 | 00:00:00 | | 2006-12-26 | 1,048,800 | 14.15 | 14.49 | 14.15 | 14.46 | 00:00:00 | | 2006-12-27 | 1,297,900 | 14.45 | 14.69 | 14.34 | 14.40 | 00:00:00 | | 2006-12-28 | 1,092,900 | 14.36 | 14.67 | 14.33 | 14.38 | 00:00:00 | | 2006-12-29 | 2,303,700 | 14.38 | 14.69 | 14.38 | 14.53 | 00:00:00 | | 2007-01-03 | 4,715,700 | 14.55 | 15.16 | 14.53 | 14.78 | 00:00:00 | | 2007-01-04 | 4,020,800 | 14.80 | 15.55 | 14.69 | 15.42 | 00:00:00 | | 2007-01-05 | 3,123,500 | 15.37 | 15.61 | 15.15 | 15.29 | 00:00:00 | | 2007-01-08 | 2,661,300 | 15.19 | 15.29 | 14.91 | 14.97 | 00:00:00 | | 2007-01-09 | 2,971,400 | 14.92 | 15.04 | 14.66 | 14.72 | 00:00:00 | | 2007-01-10 | 2,830,400 | 14.68 | 15.10 | 14.60 | 15.02 | 00:00:00 | | 2007-01-11 | 1,919,500 | 15.01 | 15.10 | 14.78 | 14.95 | 00:00:00 | | 2007-01-12 | 1,570,300 | 14.85 | 15.14 | 14.78 | 15.10 | 00:00:00 | | 2007-01-16 | 1,820,800 | 15.09 | 15.18 | 14.93 | 15.05 | 00:00:00 | | 2007-01-17 | 2,320,900 | 14.96 | 15.09 | 14.75 | 14.94 | 00:00:00 | | 2007-01-18 | 2,838,200 | 14.94 | 15.02 | 14.70 | 15.00 | 00:00:00 | | 2007-01-19 | 8,148,100 | 14.98 | 15.95 | 14.92 | 15.93 | 00:00:00 | | 2007-01-22 | 4,007,100 | 15.76 | 16.09 | 15.53 | 15.55 | 00:00:00 | | 2007-01-23 | 3,222,400 | 15.51 | 16.01 | 15.47 | 15.70 | 00:00:00 | | 2007-01-24 | 2,324,200 | 15.84 | 16.00 | 15.66 | 15.81 | 00:00:00 | | 2007-01-25 | 1,956,100 | 15.76 | 15.97 | 15.60 | 15.69 | 00:00:00 | | 2007-01-26 | 3,464,700 | 15.72 | 16.42 | 15.72 | 16.32 | 00:00:00 | | 2007-01-29 | 4,058,900 | 16.39 | 16.65 | 15.91 | 16.13 | 00:00:00 | | 2007-01-30 | 2,532,600 | 16.07 | 16.31 | 16.02 | 16.20 | 00:00:00 | | 2007-01-31 | 1,908,900 | 16.21 | 16.28 | 16.02 | 16.14 | 00:00:00 | | 2007-02-01 | 2,469,600 | 16.19 | 16.64 | 16.19 | 16.44 | 00:00:00 | | 2007-02-02 | 2,509,300 | 16.44 | 16.88 | 16.40 | 16.65 | 00:00:00 | | 2007-02-05 | 1,380,400 | 16.55 | 16.70 | 16.44 | 16.48 | 00:00:00 | | 2007-02-06 | 2,675,500 | 16.60 | 16.60 | 16.19 | 16.40 | 00:00:00 | | 2007-02-07 | 2,480,900 | 16.33 | 16.80 | 16.21 | 16.78 | 00:00:00 | | 2007-02-08 | 2,055,100 | 16.74 | 17.13 | 16.65 | 17.10 | 00:00:00 | | 2007-02-09 | 1,856,700 | 17.11 | 17.15 | 16.65 | 16.80 | 00:00:00 | | 2007-02-12 | 1,584,100 | 16.85 | 16.85 | 16.40 | 16.61 | 00:00:00 | | 2007-02-13 | 2,300,200 | 16.66 | 16.71 | 16.48 | 16.65 | 00:00:00 | | 2007-02-14 | 1,377,000 | 16.71 | 17.07 | 16.63 | 16.99 | 00:00:00 | | 2007-02-15 | 1,440,900 | 16.99 | 17.33 | 16.93 | 17.26 | 00:00:00 | | 2007-02-16 | 1,252,400 | 17.25 | 17.33 | 17.04 | 17.30 | 00:00:00 | | 2007-02-20 | 1,195,300 | 17.21 | 17.34 | 17.07 | 17.10 | 00:00:00 | | 2007-02-21 | 1,869,700 | 17.20 | 17.22 | 17.05 | 17.16 | 00:00:00 | | 2007-02-22 | 2,042,100 | 17.14 | 17.18 | 16.80 | 17.01 | 00:00:00 | | 2007-02-23 | 2,692,900 | 17.07 | 17.59 | 16.98 | 17.47 | 00:00:00 | | 2007-02-26 | 2,322,900 | 17.45 | 17.50 | 16.87 | 17.00 | 00:00:00 | | 2007-02-27 | 3,408,700 | 16.77 | 16.77 | 15.94 | 16.19 | 00:00:00 | | 2007-02-28 | 3,240,300 | 16.19 | 16.57 | 16.16 | 16.42 | 00:00:00 | | 2007-03-01 | 2,579,000 | 16.28 | 16.51 | 15.89 | 16.17 | 00:00:00 | | 2007-03-02 | 2,569,100 | 16.17 | 16.17 | 15.54 | 15.55 | 00:00:00 | | 2007-03-05 | 3,972,800 | 15.53 | 15.83 | 15.10 | 15.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
