|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 500,800 | 78.28 | 79.00 | 74.37 | 78.81 | 00:00:00 | | 2000-06-26 | 752,500 | 80.00 | 85.12 | 79.75 | 85.00 | 00:00:00 | | 2000-06-27 | 440,700 | 84.56 | 85.12 | 79.50 | 79.81 | 00:00:00 | | 2000-06-28 | 922,000 | 80.69 | 84.00 | 80.50 | 83.75 | 00:00:00 | | 2000-06-29 | 838,600 | 83.50 | 83.69 | 78.87 | 81.00 | 00:00:00 | | 2000-06-30 | 849,800 | 80.87 | 84.00 | 80.12 | 83.87 | 00:00:00 | | 2000-07-03 | 309,500 | 84.00 | 84.25 | 82.25 | 83.75 | 00:00:00 | | 2000-07-05 | 580,800 | 83.62 | 84.50 | 76.37 | 77.56 | 00:00:00 | | 2000-07-06 | 864,700 | 78.37 | 81.56 | 73.56 | 81.37 | 00:00:00 | | 2000-07-07 | 738,400 | 83.25 | 83.44 | 77.31 | 78.75 | 00:00:00 | | 2000-07-10 | 865,100 | 79.75 | 81.25 | 77.25 | 78.37 | 00:00:00 | | 2000-07-11 | 686,900 | 78.75 | 78.87 | 75.37 | 76.25 | 00:00:00 | | 2000-07-12 | 833,400 | 78.37 | 79.50 | 76.87 | 78.31 | 00:00:00 | | 2000-07-13 | 802,400 | 79.81 | 79.81 | 77.37 | 77.69 | 00:00:00 | | 2000-07-14 | 850,100 | 78.31 | 81.31 | 75.50 | 81.06 | 00:00:00 | | 2000-07-17 | 638,200 | 82.12 | 83.00 | 80.25 | 80.44 | 00:00:00 | | 2000-07-18 | 1,062,200 | 40.44 | 40.50 | 38.25 | 38.75 | 00:00:00 | | 2000-07-19 | 842,000 | 39.25 | 39.75 | 37.00 | 37.81 | 00:00:00 | | 2000-07-20 | 2,902,400 | 39.13 | 45.13 | 39.00 | 44.00 | 00:00:00 | | 2000-07-21 | 963,600 | 43.19 | 44.75 | 41.75 | 42.38 | 00:00:00 | | 2000-07-24 | 1,146,200 | 44.00 | 45.44 | 41.63 | 42.44 | 00:00:00 | | 2000-07-25 | 1,547,200 | 43.63 | 46.69 | 42.75 | 45.63 | 00:00:00 | | 2000-07-26 | 1,564,500 | 45.63 | 48.75 | 43.63 | 46.56 | 00:00:00 | | 2000-07-27 | 1,366,700 | 46.19 | 49.00 | 45.06 | 47.06 | 00:00:00 | | 2000-07-28 | 1,614,400 | 47.59 | 47.63 | 40.75 | 42.06 | 00:00:00 | | 2000-07-31 | 1,508,400 | 43.25 | 43.81 | 38.50 | 41.94 | 00:00:00 | | 2000-08-01 | 1,276,800 | 41.50 | 43.56 | 39.81 | 41.81 | 00:00:00 | | 2000-08-02 | 1,602,300 | 42.00 | 42.50 | 37.94 | 39.19 | 00:00:00 | | 2000-08-03 | 3,492,400 | 35.81 | 42.31 | 33.00 | 42.00 | 00:00:00 | | 2000-08-04 | 1,770,600 | 43.75 | 44.13 | 39.31 | 41.75 | 00:00:00 | | 2000-08-07 | 1,240,200 | 43.00 | 44.50 | 41.63 | 44.38 | 00:00:00 | | 2000-08-08 | 823,500 | 43.72 | 44.63 | 42.25 | 43.13 | 00:00:00 | | 2000-08-09 | 811,800 | 44.75 | 44.81 | 42.38 | 42.75 | 00:00:00 | | 2000-08-10 | 753,000 | 42.88 | 43.00 | 40.94 | 42.38 | 00:00:00 | | 2000-08-11 | 913,800 | 42.13 | 42.25 | 40.13 | 41.19 | 00:00:00 | | 2000-08-14 | 694,800 | 42.00 | 43.44 | 40.25 | 43.19 | 00:00:00 | | 2000-08-15 | 845,200 | 43.06 | 43.06 | 41.13 | 41.50 | 00:00:00 | | 2000-08-16 | 1,186,200 | 42.16 | 43.38 | 41.44 | 41.56 | 00:00:00 | | 2000-08-17 | 1,794,700 | 41.25 | 44.75 | 40.06 | 44.38 | 00:00:00 | | 2000-08-18 | 4,038,600 | 46.88 | 47.25 | 41.13 | 42.38 | 00:00:00 | | 2000-08-21 | 1,526,500 | 43.94 | 44.00 | 41.00 | 42.06 | 00:00:00 | | 2000-08-22 | 2,432,800 | 42.50 | 42.56 | 38.94 | 39.19 | 00:00:00 | | 2000-08-23 | 2,437,800 | 38.25 | 38.75 | 36.00 | 37.13 | 00:00:00 | | 2000-08-24 | 2,011,100 | 38.31 | 39.84 | 37.19 | 38.13 | 00:00:00 | | 2000-08-25 | 1,055,600 | 38.44 | 39.06 | 37.25 | 37.50 | 00:00:00 | | 2000-08-28 | 15,939 | 260.75 | 262.50 | 249.38 | 252.44 | 00:00:00 | | 2000-08-29 | 54,274 | 248.06 | 282.19 | 240.63 | 277.81 | 00:00:00 | | 2000-08-30 | 2,797,400 | 40.50 | 42.13 | 39.75 | 41.81 | 00:00:00 | | 2000-08-31 | 2,143,400 | 42.31 | 42.94 | 40.25 | 40.94 | 00:00:00 | | 2000-09-01 | 1,801,900 | 41.50 | 41.63 | 38.88 | 40.00 | 00:00:00 | | 2000-09-05 | 1,373,700 | 39.00 | 39.38 | 37.50 | 37.69 | 00:00:00 | | 2000-09-06 | 1,722,500 | 37.94 | 38.25 | 35.50 | 36.06 | 00:00:00 | | 2000-09-07 | 1,419,600 | 36.88 | 38.75 | 36.50 | 38.25 | 00:00:00 | | 2000-09-08 | 1,749,500 | 37.42 | 37.56 | 35.56 | 35.63 | 00:00:00 | | 2000-09-11 | 3,098,200 | 35.13 | 35.75 | 31.31 | 33.06 | 00:00:00 | | 2000-09-12 | 2,498,800 | 34.19 | 36.25 | 33.44 | 34.06 | 00:00:00 | | 2000-09-13 | 1,840,700 | 33.44 | 35.13 | 33.44 | 35.06 | 00:00:00 | | 2000-09-14 | 1,356,300 | 36.25 | 37.06 | 34.63 | 34.94 | 00:00:00 | | 2000-09-15 | 2,316,400 | 35.63 | 35.88 | 34.31 | 35.69 | 00:00:00 | | 2000-09-18 | 1,257,600 | 35.19 | 35.81 | 33.39 | 33.81 | 00:00:00 | | 2000-09-19 | 1,169,900 | 34.80 | 35.50 | 33.88 | 34.88 | 00:00:00 | | 2000-09-20 | 3,077,100 | 32.25 | 34.00 | 31.13 | 32.44 | 00:00:00 | | 2000-09-21 | 1,911,800 | 32.13 | 34.19 | 32.00 | 32.88 | 00:00:00 | | 2000-09-22 | 2,354,400 | 31.25 | 33.44 | 30.56 | 32.50 | 00:00:00 | | 2000-09-25 | 1,925,300 | 33.63 | 33.69 | 31.31 | 31.56 | 00:00:00 | | 2000-09-26 | 3,578,700 | 31.06 | 31.81 | 28.00 | 29.00 | 00:00:00 | | 2000-09-27 | 3,464,600 | 28.50 | 29.31 | 25.19 | 25.50 | 00:00:00 | | 2000-09-28 | 2,720,600 | 25.56 | 27.94 | 25.38 | 27.81 | 00:00:00 | | 2000-09-29 | 1,183,600 | 27.22 | 27.63 | 26.00 | 26.89 | 00:00:00 | | 2000-10-02 | 2,498,100 | 26.81 | 28.75 | 26.30 | 27.19 | 00:00:00 | | 2000-10-03 | 1,777,800 | 27.81 | 30.44 | 27.81 | 28.88 | 00:00:00 | | 2000-10-04 | 2,556,000 | 27.38 | 29.06 | 26.50 | 28.75 | 00:00:00 | | 2000-10-05 | 1,432,700 | 28.25 | 29.75 | 27.69 | 28.69 | 00:00:00 | | 2000-10-06 | 2,533,900 | 28.94 | 29.00 | 25.06 | 25.19 | 00:00:00 | | 2000-10-09 | 1,451,100 | 25.69 | 27.88 | 25.44 | 27.00 | 00:00:00 | | 2000-10-10 | 1,931,700 | 27.22 | 28.50 | 26.75 | 27.38 | 00:00:00 | | 2000-10-11 | 2,099,300 | 26.75 | 27.31 | 25.81 | 26.19 | 00:00:00 | | 2000-10-12 | 1,320,200 | 26.88 | 27.13 | 25.00 | 25.06 | 00:00:00 | | 2000-10-13 | 1,544,100 | 25.44 | 27.25 | 24.25 | 27.00 | 00:00:00 | | 2000-10-16 | 818,200 | 26.88 | 27.25 | 26.06 | 26.63 | 00:00:00 | | 2000-10-17 | 834,600 | 27.63 | 28.13 | 25.88 | 26.75 | 00:00:00 | | 2000-10-18 | 2,295,300 | 25.94 | 25.94 | 21.38 | 21.56 | 00:00:00 | | 2000-10-19 | 2,840,000 | 23.81 | 24.00 | 21.88 | 22.38 | 00:00:00 | | 2000-10-20 | 1,810,300 | 22.81 | 25.06 | 22.50 | 23.00 | 00:00:00 | | 2000-10-23 | 1,292,700 | 23.63 | 24.25 | 22.63 | 22.63 | 00:00:00 | | 2000-10-24 | 1,146,100 | 23.25 | 24.13 | 22.69 | 22.94 | 00:00:00 | | 2000-10-25 | 2,784,100 | 21.63 | 21.70 | 18.50 | 18.94 | 00:00:00 | | 2000-10-26 | 2,679,600 | 20.00 | 20.00 | 17.50 | 18.81 | 00:00:00 | | 2000-10-27 | 5,019,700 | 20.00 | 20.06 | 15.88 | 17.94 | 00:00:00 | | 2000-10-30 | 1,861,200 | 18.00 | 19.25 | 17.75 | 18.00 | 00:00:00 | | 2000-10-31 | 3,172,500 | 19.00 | 21.94 | 18.56 | 21.38 | 00:00:00 | | 2000-11-01 | 2,091,600 | 21.00 | 23.25 | 20.94 | 22.19 | 00:00:00 | | 2000-11-02 | 2,966,900 | 24.56 | 24.88 | 22.88 | 24.38 | 00:00:00 | | 2000-11-03 | 2,262,700 | 25.13 | 25.25 | 24.00 | 25.00 | 00:00:00 | | 2000-11-06 | 1,498,200 | 25.25 | 25.31 | 23.94 | 24.56 | 00:00:00 | | 2000-11-07 | 1,380,700 | 24.75 | 24.88 | 23.50 | 24.50 | 00:00:00 | | 2000-11-08 | 1,039,600 | 24.80 | 24.88 | 22.50 | 22.75 | 00:00:00 | | 2000-11-09 | 1,128,700 | 22.25 | 23.50 | 21.00 | 23.38 | 00:00:00 | | 2000-11-10 | 827,300 | 22.81 | 22.94 | 21.25 | 21.44 | 00:00:00 | | 2000-11-13 | 1,194,800 | 20.25 | 23.31 | 19.94 | 21.31 | 00:00:00 | | 2000-11-14 | 992,300 | 22.56 | 23.75 | 21.69 | 23.31 | 00:00:00 | | 2000-11-15 | 945,500 | 23.88 | 24.56 | 23.31 | 24.13 | 00:00:00 | | 2000-11-16 | 862,600 | 24.00 | 24.00 | 22.00 | 22.00 | 00:00:00 | | 2000-11-17 | 1,376,300 | 22.19 | 22.56 | 20.88 | 21.94 | 00:00:00 | | 2000-11-20 | 1,072,700 | 21.20 | 22.13 | 20.13 | 21.00 | 00:00:00 | | 2000-11-21 | 1,026,200 | 21.88 | 21.94 | 20.50 | 20.75 | 00:00:00 | | 2000-11-22 | 1,004,600 | 20.13 | 21.56 | 19.63 | 19.75 | 00:00:00 | | 2000-11-24 | 623,000 | 20.56 | 20.69 | 19.50 | 20.00 | 00:00:00 | | 2000-11-27 | 1,161,000 | 21.31 | 21.38 | 18.69 | 18.81 | 00:00:00 | | 2000-11-28 | 1,780,600 | 19.06 | 19.81 | 17.44 | 17.53 | 00:00:00 | | 2000-11-29 | 2,163,300 | 19.00 | 19.75 | 18.25 | 19.06 | 00:00:00 | | 2000-11-30 | 2,063,900 | 18.13 | 20.38 | 18.00 | 20.19 | 00:00:00 | | 2000-12-01 | 2,124,300 | 20.50 | 22.63 | 20.50 | 21.25 | 00:00:00 | | 2000-12-04 | 1,351,700 | 21.69 | 22.25 | 20.44 | 22.00 | 00:00:00 | | 2000-12-05 | 2,500,900 | 22.88 | 26.00 | 22.81 | 25.56 | 00:00:00 | | 2000-12-06 | 2,848,100 | 26.06 | 27.06 | 25.88 | 26.31 | 00:00:00 | | 2000-12-07 | 1,774,700 | 25.13 | 25.94 | 23.56 | 24.44 | 00:00:00 | | 2000-12-08 | 1,621,100 | 25.94 | 27.06 | 25.19 | 26.13 | 00:00:00 | | 2000-12-11 | 1,068,300 | 25.44 | 26.50 | 24.00 | 26.44 | 00:00:00 | | 2000-12-12 | 1,364,700 | 26.66 | 26.94 | 24.06 | 24.31 | 00:00:00 | | 2000-12-13 | 1,368,300 | 25.06 | 25.25 | 23.44 | 24.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
