|
 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 | | 2008-08-06 | 4,348,800 | 9.18 | 9.33 | 8.91 | 9.31 | 00:00:00 | | 2008-08-07 | 3,998,000 | 9.28 | 9.56 | 9.12 | 9.31 | 00:00:00 | | 2008-08-08 | 4,321,200 | 9.36 | 10.07 | 9.35 | 10.01 | 00:00:00 | | 2008-08-11 | 3,847,600 | 9.77 | 10.36 | 9.71 | 10.16 | 00:00:00 | | 2008-08-12 | 3,197,300 | 10.07 | 10.43 | 10.02 | 10.16 | 00:00:00 | | 2008-08-13 | 3,026,200 | 10.24 | 10.49 | 10.15 | 10.39 | 00:00:00 | | 2008-08-14 | 3,627,300 | 10.39 | 10.86 | 10.30 | 10.71 | 00:00:00 | | 2008-08-15 | 3,203,900 | 10.77 | 10.94 | 10.44 | 10.53 | 00:00:00 | | 2008-08-18 | 2,216,000 | 10.52 | 10.64 | 10.20 | 10.38 | 00:00:00 | | 2008-08-19 | 2,296,600 | 10.28 | 10.43 | 10.16 | 10.31 | 00:00:00 | | 2008-08-20 | 1,573,000 | 10.38 | 10.50 | 10.11 | 10.30 | 00:00:00 | | 2008-08-21 | 1,254,000 | 10.22 | 10.43 | 10.17 | 10.34 | 00:00:00 | | 2008-08-22 | 1,246,400 | 10.41 | 10.63 | 10.26 | 10.53 | 00:00:00 | | 2008-08-25 | 1,184,600 | 10.46 | 10.58 | 10.30 | 10.42 | 00:00:00 | | 2008-08-26 | 2,055,600 | 10.43 | 10.53 | 9.90 | 10.06 | 00:00:00 | | 2008-08-27 | 2,925,100 | 10.07 | 10.24 | 9.76 | 10.18 | 00:00:00 | | 2008-08-28 | 2,926,000 | 10.21 | 10.35 | 10.15 | 10.25 | 00:00:00 | | 2008-08-29 | 1,829,700 | 10.22 | 10.33 | 10.06 | 10.25 | 00:00:00 | | 2008-09-02 | 2,115,000 | 10.28 | 10.52 | 10.01 | 10.12 | 00:00:00 | | 2008-09-03 | 4,246,300 | 10.22 | 10.22 | 9.60 | 9.68 | 00:00:00 | | 2008-09-04 | 3,857,100 | 9.45 | 9.52 | 9.11 | 9.17 | 00:00:00 | | 2008-09-05 | 6,822,500 | 9.91 | 10.31 | 9.54 | 10.18 | 00:00:00 | | 2008-09-08 | 3,461,300 | 10.15 | 10.28 | 9.98 | 10.19 | 00:00:00 | | 2008-09-09 | 3,534,000 | 10.20 | 10.60 | 10.11 | 10.22 | 00:00:00 | | 2008-09-10 | 2,852,300 | 10.30 | 10.55 | 10.18 | 10.20 | 00:00:00 | | 2008-09-11 | 3,020,000 | 10.15 | 10.31 | 9.81 | 10.05 | 00:00:00 | | 2008-09-12 | 2,770,200 | 10.01 | 10.26 | 10.01 | 10.25 | 00:00:00 | | 2008-09-15 | 2,634,400 | 9.82 | 10.21 | 9.73 | 9.76 | 00:00:00 | | 2008-09-16 | 4,377,200 | 9.62 | 9.66 | 9.16 | 9.43 | 00:00:00 | | 2008-09-17 | 3,314,300 | 9.33 | 9.59 | 8.99 | 9.12 | 00:00:00 | | 2008-09-18 | 3,904,400 | 9.27 | 9.71 | 8.97 | 9.60 | 00:00:00 | | 2008-09-19 | 3,254,100 | 10.09 | 10.50 | 9.94 | 10.04 | 00:00:00 | | 2008-09-22 | 2,082,200 | 10.00 | 10.22 | 9.70 | 9.71 | 00:00:00 | | 2008-09-23 | 2,489,600 | 9.73 | 10.03 | 9.44 | 9.50 | 00:00:00 | | 2008-09-24 | 2,487,800 | 9.50 | 9.57 | 9.23 | 9.51 | 00:00:00 | | 2008-09-25 | 1,358,900 | 9.51 | 9.63 | 9.35 | 9.44 | 00:00:00 | | 2008-09-26 | 2,631,800 | 9.20 | 9.24 | 8.94 | 9.12 | 00:00:00 | | 2008-09-29 | 2,990,800 | 9.06 | 9.11 | 8.15 | 8.26 | 00:00:00 | | 2008-09-30 | 1,519,300 | 8.32 | 8.45 | 7.94 | 8.45 | 00:00:00 | | 2008-10-01 | 2,042,400 | 8.37 | 8.41 | 8.02 | 8.14 | 00:00:00 | | 2008-10-02 | 1,875,800 | 8.10 | 8.29 | 7.45 | 7.48 | 00:00:00 | | 2008-10-03 | 2,072,500 | 7.51 | 7.71 | 7.03 | 7.06 | 00:00:00 | | 2008-10-06 | 4,154,300 | 7.00 | 7.00 | 6.01 | 6.38 | 00:00:00 | | 2008-10-07 | 4,814,000 | 6.80 | 6.98 | 6.13 | 6.14 | 00:00:00 | | 2008-10-08 | 4,176,500 | 6.13 | 6.20 | 5.75 | 5.85 | 00:00:00 | | 2008-10-09 | 3,883,100 | 5.80 | 6.28 | 5.19 | 5.20 | 00:00:00 | | 2008-10-10 | 4,136,500 | 5.01 | 5.61 | 4.84 | 5.36 | 00:00:00 | | 2008-10-13 | 2,697,200 | 5.63 | 5.85 | 5.50 | 5.74 | 00:00:00 | | 2008-10-14 | 2,780,500 | 5.95 | 6.14 | 5.48 | 5.67 | 00:00:00 | | 2008-10-15 | 2,051,300 | 5.59 | 5.65 | 5.07 | 5.12 | 00:00:00 | | 2008-10-16 | 2,567,900 | 5.11 | 5.47 | 4.81 | 5.42 | 00:00:00 | | 2008-10-17 | 2,131,600 | 5.33 | 6.14 | 5.20 | 5.55 | 00:00:00 | | 2008-10-20 | 4,348,900 | 5.64 | 5.97 | 5.41 | 5.44 | 00:00:00 | | 2008-10-21 | 2,585,300 | 5.46 | 5.72 | 5.14 | 5.60 | 00:00:00 | | 2008-10-22 | 1,958,500 | 5.50 | 5.60 | 5.02 | 5.19 | 00:00:00 | | 2008-10-23 | 3,928,700 | 4.92 | 4.93 | 4.46 | 4.66 | 00:00:00 | | 2008-10-24 | 1,897,200 | 4.32 | 4.56 | 4.13 | 4.43 | 00:00:00 | | 2008-10-27 | 2,425,300 | 4.39 | 4.96 | 4.39 | 4.75 | 00:00:00 | | 2008-10-28 | 2,382,600 | 4.85 | 5.17 | 4.70 | 5.17 | 00:00:00 | | 2008-10-29 | 4,803,800 | 5.26 | 6.04 | 5.22 | 5.88 | 00:00:00 | | 2008-10-30 | 3,931,100 | 5.91 | 6.39 | 5.68 | 6.35 | 00:00:00 | | 2008-10-31 | 4,191,900 | 6.28 | 6.52 | 6.12 | 6.34 | 00:00:00 | | 2008-11-03 | 2,223,800 | 6.34 | 6.60 | 6.23 | 6.39 | 00:00:00 | | 2008-11-04 | 2,662,800 | 6.48 | 6.91 | 6.45 | 6.89 | 00:00:00 | | 2008-11-05 | 3,834,000 | 6.79 | 7.07 | 6.78 | 6.84 | 00:00:00 | | 2008-11-06 | 3,581,200 | 6.78 | 6.90 | 6.14 | 6.20 | 00:00:00 | | 2008-11-07 | 2,344,600 | 6.27 | 6.85 | 6.27 | 6.80 | 00:00:00 | | 2008-11-10 | 2,564,500 | 6.90 | 7.06 | 6.57 | 6.65 | 00:00:00 | | 2008-11-11 | 3,531,900 | 6.55 | 6.74 | 6.37 | 6.45 | 00:00:00 | | 2008-11-12 | 3,038,900 | 6.37 | 6.64 | 6.04 | 6.09 | 00:00:00 | | 2008-11-13 | 4,829,500 | 6.11 | 6.24 | 5.73 | 6.08 | 00:00:00 | | 2008-11-14 | 4,435,400 | 5.98 | 6.22 | 5.97 | 6.01 | 00:00:00 | | 2008-11-17 | 2,948,000 | 5.95 | 6.05 | 5.75 | 5.78 | 00:00:00 | | 2008-11-18 | 3,537,500 | 5.82 | 6.05 | 5.75 | 6.00 | 00:00:00 | | 2008-11-19 | 2,976,600 | 5.98 | 6.24 | 5.67 | 5.67 | 00:00:00 | | 2008-11-20 | 2,870,000 | 5.64 | 5.98 | 5.50 | 5.52 | 00:00:00 | | 2008-11-21 | 3,774,700 | 5.61 | 5.97 | 5.37 | 5.93 | 00:00:00 | | 2008-11-24 | 2,874,700 | 6.03 | 6.63 | 6.00 | 6.48 | 00:00:00 | | 2008-11-25 | 3,466,700 | 6.54 | 6.88 | 6.38 | 6.60 | 00:00:00 | | 2008-11-26 | 2,278,900 | 6.49 | 7.20 | 6.49 | 7.12 | 00:00:00 | | 2008-11-28 | 721,800 | 7.04 | 7.20 | 6.91 | 7.11 | 00:00:00 | | 2008-12-01 | 2,168,800 | 6.87 | 7.02 | 6.58 | 6.58 | 00:00:00 | | 2008-12-02 | 2,716,000 | 6.66 | 7.00 | 6.53 | 6.74 | 00:00:00 | | 2008-12-03 | 2,167,500 | 6.58 | 6.88 | 6.45 | 6.86 | 00:00:00 | | 2008-12-04 | 4,073,100 | 6.75 | 6.78 | 5.46 | 5.58 | 00:00:00 | | 2008-12-05 | 4,600,000 | 5.49 | 5.49 | 5.03 | 5.42 | 00:00:00 | | 2008-12-08 | 2,298,400 | 5.57 | 5.85 | 5.57 | 5.79 | 00:00:00 | | 2008-12-09 | 2,104,800 | 5.84 | 6.09 | 5.72 | 5.76 | 00:00:00 | | 2008-12-10 | 3,414,400 | 5.56 | 5.62 | 4.65 | 5.01 | 00:00:00 | | 2008-12-11 | 2,224,200 | 4.93 | 5.13 | 4.70 | 4.79 | 00:00:00 | | 2008-12-12 | 2,422,400 | 4.63 | 4.85 | 4.46 | 4.69 | 00:00:00 | | 2008-12-15 | 2,637,300 | 4.71 | 4.88 | 4.66 | 4.85 | 00:00:00 | | 2008-12-16 | 1,885,400 | 4.81 | 5.00 | 4.74 | 5.00 | 00:00:00 | | 2008-12-17 | 1,784,600 | 4.78 | 5.28 | 4.78 | 5.18 | 00:00:00 | | 2008-12-18 | 1,801,600 | 5.16 | 5.24 | 4.97 | 5.04 | 00:00:00 | | 2008-12-19 | 2,077,000 | 5.05 | 5.19 | 5.00 | 5.11 | 00:00:00 | | 2008-12-22 | 1,775,600 | 5.09 | 5.09 | 4.71 | 4.89 | 00:00:00 | | 2008-12-23 | 923,100 | 4.87 | 5.02 | 4.76 | 4.76 | 00:00:00 | | 2008-12-24 | 220,400 | 4.78 | 4.81 | 4.69 | 4.77 | 00:00:00 | | 2008-12-26 | 483,700 | 4.77 | 4.87 | 4.74 | 4.87 | 00:00:00 | | 2008-12-29 | 745,800 | 4.87 | 4.95 | 4.74 | 4.86 | 00:00:00 | | 2008-12-30 | 838,600 | 4.83 | 5.02 | 4.78 | 5.02 | 00:00:00 | | 2008-12-31 | 1,726,300 | 5.01 | 5.48 | 4.96 | 5.47 | 00:00:00 | | 2009-01-02 | 1,119,700 | 5.50 | 5.74 | 5.38 | 5.71 | 00:00:00 | | 2009-01-05 | 1,490,300 | 5.72 | 5.84 | 5.55 | 5.64 | 00:00:00 | | 2009-01-06 | 1,619,000 | 5.79 | 6.04 | 5.69 | 5.94 | 00:00:00 | | 2009-01-07 | 4,208,100 | 5.90 | 5.93 | 5.65 | 5.77 | 00:00:00 | | 2009-01-08 | 1,983,300 | 5.73 | 5.74 | 5.52 | 5.69 | 00:00:00 | | 2009-01-09 | 983,600 | 5.71 | 5.76 | 5.54 | 5.61 | 00:00:00 | | 2009-01-12 | 1,205,400 | 5.60 | 5.61 | 5.13 | 5.20 | 00:00:00 | | 2009-01-13 | 1,135,900 | 5.21 | 5.32 | 5.13 | 5.24 | 00:00:00 | | 2009-01-14 | 1,599,700 | 5.20 | 5.20 | 4.81 | 4.83 | 00:00:00 | | 2009-01-15 | 3,479,500 | 4.83 | 4.86 | 4.28 | 4.51 | 00:00:00 | | 2009-01-16 | 2,183,800 | 4.61 | 4.76 | 4.57 | 4.67 | 00:00:00 | | 2009-01-20 | 1,633,900 | 4.61 | 4.78 | 4.51 | 4.52 | 00:00:00 | | 2009-01-21 | 1,707,000 | 4.57 | 4.78 | 4.46 | 4.76 | 00:00:00 | | 2009-01-22 | 2,206,200 | 4.76 | 4.92 | 4.61 | 4.82 | 00:00:00 | | 2009-01-23 | 1,399,200 | 4.66 | 5.04 | 4.62 | 4.94 | 00:00:00 | | 2009-01-26 | 2,197,500 | 4.96 | 5.24 | 4.81 | 4.93 | 00:00:00 | | 2009-01-27 | 1,614,500 | 4.93 | 5.12 | 4.90 | 5.02 | 00:00:00 | | 2009-01-28 | 3,200,800 | 5.07 | 5.57 | 5.00 | 5.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
