|
 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 | | 2009-01-28 | 3,200,800 | 5.07 | 5.57 | 5.00 | 5.30 | 00:00:00 | | 2009-01-29 | 2,013,600 | 5.22 | 5.30 | 5.01 | 5.14 | 00:00:00 | | 2009-01-30 | 2,485,300 | 5.13 | 5.23 | 4.94 | 5.07 | 00:00:00 | | 2009-02-02 | 12,648,500 | 4.50 | 4.64 | 3.20 | 3.25 | 00:00:00 | | 2009-02-03 | 4,555,100 | 3.50 | 3.61 | 3.48 | 3.56 | 00:00:00 | | 2009-02-04 | 3,177,700 | 3.57 | 3.61 | 3.30 | 3.30 | 00:00:00 | | 2009-02-05 | 5,944,000 | 3.34 | 3.45 | 3.11 | 3.12 | 00:00:00 | | 2009-02-06 | 4,221,200 | 3.14 | 3.69 | 3.14 | 3.69 | 00:00:00 | | 2009-02-09 | 2,190,600 | 3.68 | 3.68 | 3.49 | 3.52 | 00:00:00 | | 2009-02-10 | 2,921,500 | 3.43 | 3.54 | 3.33 | 3.38 | 00:00:00 | | 2009-02-11 | 1,950,300 | 3.38 | 3.44 | 3.22 | 3.30 | 00:00:00 | | 2009-02-12 | 1,976,400 | 3.25 | 3.44 | 3.19 | 3.43 | 00:00:00 | | 2009-02-13 | 2,672,400 | 3.44 | 3.65 | 3.37 | 3.61 | 00:00:00 | | 2009-02-17 | 2,041,300 | 3.50 | 3.52 | 3.21 | 3.21 | 00:00:00 | | 2009-02-18 | 1,840,100 | 3.23 | 3.35 | 3.07 | 3.10 | 00:00:00 | | 2009-02-19 | 1,238,400 | 3.16 | 3.24 | 3.01 | 3.03 | 00:00:00 | | 2009-02-20 | 1,095,400 | 3.00 | 3.05 | 2.93 | 2.94 | 00:00:00 | | 2009-02-23 | 1,897,100 | 2.95 | 3.03 | 2.83 | 2.84 | 00:00:00 | | 2009-02-24 | 2,122,300 | 2.85 | 3.02 | 2.80 | 2.98 | 00:00:00 | | 2009-02-25 | 1,888,100 | 2.98 | 3.05 | 2.83 | 2.96 | 00:00:00 | | 2009-02-26 | 1,280,600 | 2.95 | 2.99 | 2.83 | 2.85 | 00:00:00 | | 2009-02-27 | 1,601,000 | 2.86 | 2.94 | 2.77 | 2.84 | 00:00:00 | | 2009-03-02 | 1,682,200 | 2.77 | 2.80 | 2.55 | 2.59 | 00:00:00 | | 2009-03-03 | 1,960,800 | 2.59 | 2.67 | 2.47 | 2.50 | 00:00:00 | | 2009-03-04 | 4,992,500 | 2.69 | 3.30 | 2.64 | 3.22 | 00:00:00 | | 2009-03-05 | 1,865,800 | 3.15 | 3.24 | 2.90 | 2.90 | 00:00:00 | | 2009-03-06 | 2,164,300 | 2.94 | 3.02 | 2.59 | 2.64 | 00:00:00 | | 2009-03-09 | 1,325,900 | 2.63 | 2.90 | 2.63 | 2.77 | 00:00:00 | | 2009-03-10 | 1,554,300 | 3.15 | 3.23 | 3.05 | 3.19 | 00:00:00 | | 2009-03-11 | 2,306,600 | 3.21 | 3.58 | 3.19 | 3.43 | 00:00:00 | | 2009-03-12 | 1,694,300 | 3.41 | 3.64 | 3.30 | 3.55 | 00:00:00 | | 2009-03-13 | 1,739,300 | 3.59 | 3.69 | 3.37 | 3.57 | 00:00:00 | | 2009-03-16 | 1,524,700 | 3.62 | 3.89 | 3.52 | 3.57 | 00:00:00 | | 2009-03-17 | 1,624,600 | 3.57 | 3.72 | 3.43 | 3.66 | 00:00:00 | | 2009-03-18 | 702,000 | 3.67 | 3.85 | 3.59 | 3.84 | 00:00:00 | | 2009-03-19 | 725,000 | 3.89 | 4.00 | 3.62 | 3.67 | 00:00:00 | | 2009-03-20 | 1,471,400 | 3.76 | 3.76 | 3.36 | 3.45 | 00:00:00 | | 2009-03-23 | 1,328,700 | 3.55 | 3.62 | 3.32 | 3.52 | 00:00:00 | | 2009-03-24 | 1,946,700 | 3.47 | 3.48 | 3.30 | 3.30 | 00:00:00 | | 2009-03-25 | 2,742,200 | 3.38 | 3.53 | 3.21 | 3.40 | 00:00:00 | | 2009-03-26 | 3,848,700 | 3.46 | 4.09 | 3.38 | 4.09 | 00:00:00 | | 2009-03-27 | 3,530,600 | 4.01 | 4.73 | 3.96 | 4.39 | 00:00:00 | | 2009-03-30 | 1,517,500 | 4.30 | 4.31 | 3.99 | 4.25 | 00:00:00 | | 2009-03-31 | 1,702,100 | 4.31 | 4.48 | 4.20 | 4.39 | 00:00:00 | | 2009-04-01 | 2,356,200 | 4.32 | 4.59 | 4.19 | 4.52 | 00:00:00 | | 2009-04-02 | 3,157,700 | 4.63 | 4.89 | 4.50 | 4.85 | 00:00:00 | | 2009-04-03 | 2,352,800 | 4.86 | 5.12 | 4.72 | 4.89 | 00:00:00 | | 2009-04-06 | 1,700,600 | 4.83 | 4.95 | 4.68 | 4.90 | 00:00:00 | | 2009-04-07 | 2,252,500 | 4.80 | 4.91 | 4.65 | 4.81 | 00:00:00 | | 2009-04-08 | 3,695,300 | 4.75 | 5.20 | 4.71 | 5.10 | 00:00:00 | | 2009-04-09 | 3,202,600 | 5.21 | 5.35 | 4.99 | 5.00 | 00:00:00 | | 2009-04-13 | 1,998,700 | 4.97 | 5.25 | 4.83 | 5.21 | 00:00:00 | | 2009-04-14 | 1,735,400 | 5.22 | 5.26 | 5.02 | 5.02 | 00:00:00 | | 2009-04-15 | 1,671,600 | 5.14 | 5.23 | 4.89 | 5.19 | 00:00:00 | | 2009-04-16 | 3,292,000 | 5.28 | 5.79 | 5.19 | 5.57 | 00:00:00 | | 2009-04-17 | 2,717,700 | 5.55 | 6.00 | 5.35 | 5.96 | 00:00:00 | | 2009-04-20 | 1,880,600 | 5.98 | 5.98 | 5.46 | 5.53 | 00:00:00 | | 2009-04-21 | 1,396,800 | 5.44 | 5.84 | 5.40 | 5.76 | 00:00:00 | | 2009-04-22 | 1,921,700 | 5.69 | 6.05 | 5.57 | 5.84 | 00:00:00 | | 2009-04-23 | 2,020,700 | 5.75 | 5.93 | 5.62 | 5.91 | 00:00:00 | | 2009-04-24 | 1,543,100 | 5.94 | 6.37 | 5.75 | 6.22 | 00:00:00 | | 2009-04-27 | 2,242,400 | 6.12 | 6.52 | 6.01 | 6.45 | 00:00:00 | | 2009-04-28 | 2,747,300 | 6.25 | 6.71 | 6.21 | 6.59 | 00:00:00 | | 2009-04-29 | 1,966,800 | 6.55 | 7.11 | 6.55 | 6.97 | 00:00:00 | | 2009-04-30 | 2,979,300 | 7.03 | 7.43 | 6.91 | 7.36 | 00:00:00 | | 2009-05-01 | 1,256,600 | 7.37 | 7.52 | 7.20 | 7.49 | 00:00:00 | | 2009-05-04 | 3,260,900 | 7.57 | 8.10 | 7.53 | 8.09 | 00:00:00 | | 2009-05-05 | 3,585,300 | 8.00 | 8.29 | 7.58 | 8.24 | 00:00:00 | | 2009-05-06 | 5,444,700 | 8.37 | 8.66 | 7.84 | 8.01 | 00:00:00 | | 2009-05-07 | 2,762,000 | 8.05 | 8.15 | 7.45 | 7.54 | 00:00:00 | | 2009-05-08 | 3,070,200 | 7.54 | 7.55 | 7.08 | 7.43 | 00:00:00 | | 2009-05-11 | 2,740,200 | 7.42 | 7.43 | 6.97 | 7.00 | 00:00:00 | | 2009-05-12 | 3,254,800 | 7.12 | 7.12 | 6.53 | 6.64 | 00:00:00 | | 2009-05-13 | 3,082,200 | 6.56 | 6.70 | 6.36 | 6.59 | 00:00:00 | | 2009-05-14 | 1,768,800 | 6.68 | 6.85 | 6.25 | 6.72 | 00:00:00 | | 2009-05-15 | 1,282,800 | 6.69 | 6.91 | 6.56 | 6.65 | 00:00:00 | | 2009-05-18 | 1,574,500 | 6.81 | 7.31 | 6.60 | 7.27 | 00:00:00 | | 2009-05-19 | 3,969,900 | 7.21 | 7.27 | 6.66 | 6.69 | 00:00:00 | | 2009-05-20 | 1,996,100 | 6.83 | 7.14 | 6.63 | 6.73 | 00:00:00 | | 2009-05-21 | 1,681,700 | 6.63 | 6.79 | 6.45 | 6.50 | 00:00:00 | | 2009-05-22 | 2,005,300 | 6.52 | 7.02 | 6.43 | 6.80 | 00:00:00 | | 2009-05-26 | 2,137,900 | 6.97 | 7.12 | 6.71 | 7.09 | 00:00:00 | | 2009-05-27 | 1,678,100 | 7.12 | 7.29 | 6.98 | 7.01 | 00:00:00 | | 2009-05-28 | 1,452,800 | 7.03 | 7.11 | 6.67 | 6.99 | 00:00:00 | | 2009-05-29 | 2,459,000 | 7.05 | 7.18 | 6.86 | 7.03 | 00:00:00 | | 2009-06-01 | 2,679,200 | 7.14 | 7.61 | 7.01 | 7.54 | 00:00:00 | | 2009-06-02 | 2,239,600 | 7.50 | 7.65 | 7.30 | 7.59 | 00:00:00 | | 2009-06-03 | 2,492,800 | 7.59 | 7.64 | 7.25 | 7.41 | 00:00:00 | | 2009-06-04 | 3,875,200 | 7.74 | 8.34 | 7.60 | 7.77 | 00:00:00 | | 2009-06-05 | 2,821,700 | 7.85 | 7.85 | 7.30 | 7.59 | 00:00:00 | | 2009-06-08 | 2,711,100 | 7.57 | 7.95 | 7.57 | 7.84 | 00:00:00 | | 2009-06-09 | 12,430,200 | 8.29 | 8.85 | 8.14 | 8.39 | 00:00:00 | | 2009-06-10 | 4,766,500 | 8.69 | 8.70 | 8.28 | 8.46 | 00:00:00 | | 2009-06-11 | 2,792,500 | 8.50 | 8.65 | 8.34 | 8.38 | 00:00:00 | | 2009-06-12 | 2,083,800 | 8.39 | 8.39 | 8.08 | 8.27 | 00:00:00 | | 2009-06-15 | 2,724,900 | 8.20 | 8.34 | 8.06 | 8.23 | 00:00:00 | | 2009-06-16 | 2,618,400 | 8.30 | 8.40 | 8.00 | 8.04 | 00:00:00 | | 2009-06-17 | 2,778,300 | 8.00 | 8.05 | 7.84 | 7.90 | 00:00:00 | | 2009-06-18 | 2,980,300 | 7.88 | 7.98 | 7.63 | 7.67 | 00:00:00 | | 2009-06-19 | 2,565,800 | 7.72 | 7.83 | 7.65 | 7.71 | 00:00:00 | | 2009-06-22 | 2,554,700 | 7.61 | 7.70 | 7.21 | 7.22 | 00:00:00 | | 2009-06-23 | 2,693,400 | 7.22 | 7.47 | 7.21 | 7.29 | 00:00:00 | | 2009-06-24 | 3,508,500 | 7.44 | 7.75 | 7.29 | 7.46 | 00:00:00 | | 2009-06-25 | 2,252,800 | 7.34 | 7.69 | 7.25 | 7.57 | 00:00:00 | | 2009-06-26 | 18,399,400 | 7.49 | 8.14 | 7.35 | 8.12 | 00:00:00 | | 2009-06-29 | 2,212,600 | 8.09 | 8.11 | 7.81 | 8.01 | 00:00:00 | | 2009-06-30 | 2,045,200 | 8.00 | 8.10 | 7.88 | 7.96 | 00:00:00 | | 2009-07-01 | 1,929,000 | 8.00 | 8.15 | 7.92 | 8.06 | 00:00:00 | | 2009-07-02 | 2,165,600 | 7.95 | 7.95 | 7.52 | 7.59 | 00:00:00 | | 2009-07-06 | 2,448,800 | 7.50 | 7.51 | 7.08 | 7.15 | 00:00:00 | | 2009-07-07 | 2,441,500 | 7.17 | 7.24 | 6.85 | 6.87 | 00:00:00 | | 2009-07-08 | 3,085,500 | 6.86 | 6.99 | 6.42 | 6.60 | 00:00:00 | | 2009-07-09 | 2,207,500 | 6.60 | 6.73 | 6.53 | 6.58 | 00:00:00 | | 2009-07-10 | 1,369,200 | 6.56 | 6.68 | 6.46 | 6.60 | 00:00:00 | | 2009-07-13 | 1,326,900 | 6.40 | 6.75 | 6.40 | 6.72 | 00:00:00 | | 2009-07-14 | 1,969,700 | 6.73 | 6.98 | 6.69 | 6.95 | 00:00:00 | | 2009-07-15 | 2,658,500 | 7.06 | 7.37 | 7.03 | 7.28 | 00:00:00 | | 2009-07-16 | 1,235,800 | 7.18 | 7.33 | 7.07 | 7.31 | 00:00:00 | | 2009-07-17 | 3,811,200 | 7.60 | 7.75 | 7.40 | 7.73 | 00:00:00 | | 2009-07-20 | 1,477,700 | 7.79 | 7.90 | 7.65 | 7.79 | 00:00:00 | | 2009-07-21 | 1,099,900 | 7.88 | 7.90 | 7.65 | 7.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
