|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 716,200 | 17.20 | 17.29 | 16.89 | 17.00 | 00:00:00 | | 2007-08-24 | 1,121,900 | 16.94 | 17.49 | 16.90 | 17.46 | 00:00:00 | | 2007-08-27 | 801,900 | 17.37 | 17.70 | 17.37 | 17.55 | 00:00:00 | | 2007-08-28 | 1,319,600 | 17.44 | 17.53 | 16.76 | 16.81 | 00:00:00 | | 2007-08-29 | 1,121,600 | 16.94 | 17.61 | 16.91 | 17.59 | 00:00:00 | | 2007-08-30 | 1,140,900 | 17.45 | 17.96 | 17.43 | 17.78 | 00:00:00 | | 2007-08-31 | 1,238,600 | 17.96 | 18.33 | 17.88 | 18.30 | 00:00:00 | | 2007-09-04 | 1,231,700 | 18.39 | 18.65 | 18.31 | 18.40 | 00:00:00 | | 2007-09-05 | 2,142,000 | 18.43 | 18.70 | 18.38 | 18.56 | 00:00:00 | | 2007-09-06 | 5,475,600 | 19.88 | 20.23 | 19.52 | 19.99 | 00:00:00 | | 2007-09-07 | 2,516,400 | 19.67 | 20.18 | 19.63 | 20.04 | 00:00:00 | | 2007-09-10 | 2,169,600 | 20.13 | 20.63 | 19.80 | 20.46 | 00:00:00 | | 2007-09-11 | 2,343,900 | 20.41 | 20.98 | 20.41 | 20.56 | 00:00:00 | | 2007-09-12 | 1,641,700 | 20.58 | 20.65 | 20.31 | 20.43 | 00:00:00 | | 2007-09-13 | 1,818,500 | 20.43 | 20.54 | 20.05 | 20.34 | 00:00:00 | | 2007-09-14 | 992,500 | 20.29 | 20.45 | 20.10 | 20.41 | 00:00:00 | | 2007-09-17 | 1,283,300 | 20.42 | 20.58 | 20.17 | 20.36 | 00:00:00 | | 2007-09-18 | 1,794,800 | 20.48 | 20.60 | 20.13 | 20.49 | 00:00:00 | | 2007-09-19 | 1,739,900 | 20.50 | 20.71 | 20.41 | 20.60 | 00:00:00 | | 2007-09-20 | 1,370,600 | 20.51 | 21.00 | 20.48 | 20.98 | 00:00:00 | | 2007-09-21 | 1,112,800 | 21.00 | 21.00 | 20.66 | 20.73 | 00:00:00 | | 2007-09-24 | 3,310,300 | 20.51 | 20.60 | 18.88 | 19.38 | 00:00:00 | | 2007-09-25 | 3,682,600 | 19.26 | 19.33 | 18.74 | 19.03 | 00:00:00 | | 2007-09-26 | 1,814,300 | 19.30 | 19.87 | 19.14 | 19.73 | 00:00:00 | | 2007-09-27 | 1,947,800 | 19.62 | 19.98 | 19.46 | 19.49 | 00:00:00 | | 2007-09-28 | 1,760,000 | 19.55 | 19.85 | 19.42 | 19.61 | 00:00:00 | | 2007-10-01 | 1,563,600 | 19.67 | 20.43 | 19.60 | 20.34 | 00:00:00 | | 2007-10-02 | 1,249,400 | 20.41 | 20.45 | 19.78 | 19.97 | 00:00:00 | | 2007-10-03 | 1,748,300 | 19.87 | 20.33 | 19.82 | 20.33 | 00:00:00 | | 2007-10-04 | 1,668,900 | 20.36 | 20.71 | 20.29 | 20.65 | 00:00:00 | | 2007-10-05 | 2,461,800 | 20.61 | 20.61 | 19.90 | 19.94 | 00:00:00 | | 2007-10-08 | 2,378,800 | 19.81 | 19.92 | 19.25 | 19.38 | 00:00:00 | | 2007-10-09 | 2,402,600 | 19.36 | 19.49 | 18.89 | 19.14 | 00:00:00 | | 2007-10-10 | 2,466,500 | 19.24 | 19.39 | 18.86 | 19.20 | 00:00:00 | | 2007-10-11 | 2,200,200 | 19.36 | 19.39 | 18.95 | 19.07 | 00:00:00 | | 2007-10-12 | 1,270,400 | 19.06 | 19.40 | 19.06 | 19.35 | 00:00:00 | | 2007-10-15 | 4,416,800 | 19.39 | 20.18 | 19.36 | 19.82 | 00:00:00 | | 2007-10-16 | 2,814,300 | 19.37 | 19.52 | 18.86 | 19.02 | 00:00:00 | | 2007-10-17 | 2,138,300 | 19.10 | 19.45 | 18.90 | 19.39 | 00:00:00 | | 2007-10-18 | 1,384,700 | 19.29 | 19.70 | 19.27 | 19.56 | 00:00:00 | | 2007-10-19 | 1,332,000 | 19.56 | 19.65 | 19.03 | 19.03 | 00:00:00 | | 2007-10-22 | 2,227,900 | 18.90 | 19.13 | 18.37 | 19.00 | 00:00:00 | | 2007-10-23 | 1,562,200 | 19.12 | 19.28 | 18.64 | 19.07 | 00:00:00 | | 2007-10-24 | 1,512,600 | 18.99 | 19.06 | 18.58 | 18.94 | 00:00:00 | | 2007-10-25 | 2,044,600 | 18.90 | 18.94 | 17.99 | 18.14 | 00:00:00 | | 2007-10-26 | 1,503,700 | 18.30 | 18.81 | 17.93 | 18.63 | 00:00:00 | | 2007-10-29 | 2,543,700 | 18.65 | 19.18 | 18.41 | 19.06 | 00:00:00 | | 2007-10-30 | 1,070,000 | 18.90 | 19.17 | 18.80 | 18.80 | 00:00:00 | | 2007-10-31 | 1,643,800 | 18.85 | 18.86 | 18.29 | 18.70 | 00:00:00 | | 2007-11-01 | 2,347,700 | 18.54 | 18.63 | 17.84 | 17.89 | 00:00:00 | | 2007-11-02 | 1,911,000 | 17.90 | 18.67 | 17.84 | 18.60 | 00:00:00 | | 2007-11-05 | 1,188,800 | 18.39 | 18.78 | 18.31 | 18.56 | 00:00:00 | | 2007-11-06 | 2,318,500 | 18.53 | 18.64 | 18.10 | 18.19 | 00:00:00 | | 2007-11-07 | 1,238,300 | 18.04 | 18.17 | 17.83 | 17.91 | 00:00:00 | | 2007-11-08 | 2,759,200 | 18.07 | 18.07 | 17.06 | 17.30 | 00:00:00 | | 2007-11-09 | 1,565,200 | 17.12 | 17.66 | 17.07 | 17.34 | 00:00:00 | | 2007-11-12 | 1,535,000 | 17.29 | 17.51 | 16.98 | 17.02 | 00:00:00 | | 2007-11-13 | 1,468,200 | 17.01 | 17.49 | 16.93 | 17.37 | 00:00:00 | | 2007-11-14 | 1,484,600 | 17.43 | 17.48 | 16.83 | 16.97 | 00:00:00 | | 2007-11-15 | 2,995,200 | 16.98 | 17.21 | 16.38 | 16.53 | 00:00:00 | | 2007-11-16 | 2,418,000 | 16.55 | 16.70 | 16.09 | 16.36 | 00:00:00 | | 2007-11-19 | 2,067,000 | 16.21 | 16.31 | 15.83 | 15.90 | 00:00:00 | | 2007-11-20 | 2,560,800 | 15.98 | 16.09 | 15.77 | 15.82 | 00:00:00 | | 2007-11-21 | 1,419,400 | 15.77 | 15.89 | 15.50 | 15.62 | 00:00:00 | | 2007-11-23 | 482,500 | 15.69 | 15.95 | 15.56 | 15.81 | 00:00:00 | | 2007-11-26 | 1,371,400 | 15.85 | 16.13 | 15.65 | 15.69 | 00:00:00 | | 2007-11-27 | 2,908,200 | 15.73 | 15.85 | 15.19 | 15.39 | 00:00:00 | | 2007-11-28 | 2,653,500 | 15.37 | 16.25 | 15.37 | 16.15 | 00:00:00 | | 2007-11-29 | 1,451,500 | 16.10 | 16.30 | 16.00 | 16.09 | 00:00:00 | | 2007-11-30 | 2,812,200 | 16.22 | 16.75 | 16.16 | 16.56 | 00:00:00 | | 2007-12-03 | 1,266,900 | 16.50 | 16.66 | 16.24 | 16.26 | 00:00:00 | | 2007-12-04 | 1,306,500 | 16.09 | 16.34 | 16.01 | 16.10 | 00:00:00 | | 2007-12-05 | 1,806,300 | 16.51 | 17.14 | 16.36 | 17.07 | 00:00:00 | | 2007-12-06 | 2,058,200 | 17.06 | 17.51 | 17.02 | 17.49 | 00:00:00 | | 2007-12-07 | 1,603,200 | 17.55 | 17.80 | 17.27 | 17.67 | 00:00:00 | | 2007-12-10 | 1,823,000 | 17.76 | 17.85 | 17.11 | 17.20 | 00:00:00 | | 2007-12-11 | 2,168,800 | 17.20 | 17.38 | 16.54 | 16.54 | 00:00:00 | | 2007-12-12 | 3,856,800 | 16.91 | 17.20 | 16.60 | 16.74 | 00:00:00 | | 2007-12-13 | 6,713,900 | 18.03 | 19.09 | 17.69 | 18.89 | 00:00:00 | | 2007-12-14 | 2,081,400 | 18.85 | 19.10 | 18.26 | 18.30 | 00:00:00 | | 2007-12-17 | 1,565,300 | 18.25 | 18.38 | 17.71 | 17.76 | 00:00:00 | | 2007-12-18 | 1,933,700 | 17.95 | 17.98 | 17.47 | 17.72 | 00:00:00 | | 2007-12-19 | 14,157,600 | 16.80 | 16.85 | 15.39 | 15.43 | 00:00:00 | | 2007-12-20 | 16,446,700 | 15.31 | 15.34 | 14.89 | 15.22 | 00:00:00 | | 2007-12-21 | 13,300,700 | 15.56 | 16.00 | 15.30 | 15.91 | 00:00:00 | | 2007-12-24 | 2,783,700 | 16.20 | 16.44 | 16.06 | 16.14 | 00:00:00 | | 2007-12-26 | 1,706,500 | 16.14 | 16.21 | 15.92 | 15.96 | 00:00:00 | | 2007-12-27 | 2,406,300 | 16.06 | 16.20 | 15.81 | 15.86 | 00:00:00 | | 2007-12-28 | 2,403,900 | 15.95 | 15.98 | 15.53 | 15.65 | 00:00:00 | | 2007-12-31 | 2,620,300 | 15.63 | 15.81 | 15.40 | 15.55 | 00:00:00 | | 2008-01-02 | 2,708,300 | 15.55 | 15.70 | 14.91 | 15.13 | 00:00:00 | | 2008-01-03 | 3,224,300 | 15.13 | 15.50 | 15.05 | 15.17 | 00:00:00 | | 2008-01-04 | 3,693,600 | 14.94 | 14.94 | 14.31 | 14.44 | 00:00:00 | | 2008-01-07 | 2,876,800 | 14.54 | 14.64 | 13.85 | 13.95 | 00:00:00 | | 2008-01-08 | 3,511,400 | 14.02 | 14.25 | 13.40 | 13.43 | 00:00:00 | | 2008-01-09 | 3,497,000 | 13.43 | 13.46 | 12.65 | 13.11 | 00:00:00 | | 2008-01-10 | 2,564,100 | 12.97 | 13.50 | 12.75 | 13.31 | 00:00:00 | | 2008-01-11 | 2,485,000 | 13.12 | 13.20 | 12.85 | 12.89 | 00:00:00 | | 2008-01-14 | 3,458,000 | 13.64 | 13.79 | 13.31 | 13.70 | 00:00:00 | | 2008-01-15 | 4,292,200 | 13.30 | 13.49 | 12.99 | 13.07 | 00:00:00 | | 2008-01-16 | 4,029,800 | 12.99 | 13.91 | 12.94 | 13.52 | 00:00:00 | | 2008-01-17 | 5,346,200 | 14.15 | 14.55 | 13.89 | 13.92 | 00:00:00 | | 2008-01-18 | 3,159,000 | 14.25 | 14.34 | 13.53 | 13.64 | 00:00:00 | | 2008-01-22 | 3,424,800 | 13.00 | 13.56 | 12.77 | 13.39 | 00:00:00 | | 2008-01-23 | 2,522,100 | 13.09 | 13.48 | 12.63 | 13.43 | 00:00:00 | | 2008-01-24 | 2,429,900 | 13.41 | 13.70 | 13.30 | 13.56 | 00:00:00 | | 2008-01-25 | 2,630,400 | 13.86 | 13.89 | 13.34 | 13.40 | 00:00:00 | | 2008-01-28 | 2,650,700 | 13.47 | 13.69 | 13.21 | 13.69 | 00:00:00 | | 2008-01-29 | 2,767,300 | 14.00 | 14.49 | 13.87 | 14.22 | 00:00:00 | | 2008-01-30 | 3,002,400 | 14.12 | 14.63 | 14.11 | 14.36 | 00:00:00 | | 2008-01-31 | 2,439,300 | 14.36 | 14.87 | 14.25 | 14.79 | 00:00:00 | | 2008-02-01 | 3,228,700 | 14.70 | 14.99 | 14.41 | 14.81 | 00:00:00 | | 2008-02-04 | 2,036,800 | 14.80 | 14.83 | 14.59 | 14.72 | 00:00:00 | | 2008-02-05 | 1,997,200 | 14.61 | 14.84 | 14.37 | 14.53 | 00:00:00 | | 2008-02-06 | 1,716,200 | 14.52 | 14.57 | 14.07 | 14.11 | 00:00:00 | | 2008-02-07 | 2,649,200 | 13.68 | 13.87 | 13.53 | 13.66 | 00:00:00 | | 2008-02-08 | 1,174,200 | 13.61 | 14.01 | 13.61 | 13.82 | 00:00:00 | | 2008-02-11 | 2,488,900 | 13.89 | 13.99 | 13.56 | 13.75 | 00:00:00 | | 2008-02-12 | 1,833,400 | 13.78 | 14.10 | 13.54 | 13.94 | 00:00:00 | | 2008-02-13 | 1,203,600 | 14.08 | 14.10 | 13.83 | 13.98 | 00:00:00 | | 2008-02-14 | 851,100 | 14.03 | 14.10 | 13.74 | 13.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
