|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,099,900 | 7.88 | 7.90 | 7.65 | 7.77 | 00:00:00 | | 2009-07-22 | 1,116,100 | 7.77 | 7.90 | 7.74 | 7.84 | 00:00:00 | | 2009-07-23 | 2,548,600 | 7.88 | 8.25 | 7.70 | 8.23 | 00:00:00 | | 2009-07-24 | 1,263,500 | 8.09 | 8.29 | 7.93 | 8.26 | 00:00:00 | | 2009-07-27 | 1,611,000 | 8.29 | 8.30 | 7.81 | 8.03 | 00:00:00 | | 2009-07-28 | 1,321,600 | 7.94 | 8.03 | 7.78 | 7.92 | 00:00:00 | | 2009-07-29 | 952,500 | 7.82 | 7.95 | 7.76 | 7.88 | 00:00:00 | | 2009-07-30 | 3,751,000 | 7.96 | 8.08 | 7.47 | 7.54 | 00:00:00 | | 2009-07-31 | 3,584,000 | 7.59 | 7.61 | 7.28 | 7.28 | 00:00:00 | | 2009-08-03 | 2,100,300 | 7.42 | 7.47 | 7.16 | 7.21 | 00:00:00 | | 2009-08-04 | 1,953,500 | 7.19 | 7.54 | 7.16 | 7.43 | 00:00:00 | | 2009-08-05 | 990,100 | 7.48 | 7.58 | 7.25 | 7.34 | 00:00:00 | | 2009-08-06 | 1,366,700 | 7.33 | 7.43 | 7.25 | 7.27 | 00:00:00 | | 2009-08-07 | 1,027,600 | 7.45 | 7.53 | 7.32 | 7.35 | 00:00:00 | | 2009-08-10 | 860,600 | 7.28 | 7.49 | 7.15 | 7.24 | 00:00:00 | | 2009-08-11 | 1,605,600 | 7.24 | 7.25 | 6.90 | 6.90 | 00:00:00 | | 2009-08-12 | 17,815,700 | 7.80 | 9.19 | 7.80 | 8.92 | 00:00:00 | | 2009-08-13 | 5,128,100 | 9.08 | 9.10 | 8.61 | 9.06 | 00:00:00 | | 2009-08-14 | 2,470,400 | 8.99 | 9.01 | 8.59 | 8.74 | 00:00:00 | | 2009-08-17 | 1,971,600 | 8.47 | 8.72 | 8.27 | 8.42 | 00:00:00 | | 2009-08-18 | 3,433,400 | 8.53 | 9.04 | 8.53 | 9.01 | 00:00:00 | | 2009-08-19 | 3,888,500 | 8.81 | 9.27 | 8.70 | 9.16 | 00:00:00 | | 2009-08-20 | 3,998,300 | 9.10 | 9.48 | 9.04 | 9.45 | 00:00:00 | | 2009-08-21 | 2,658,100 | 9.57 | 9.75 | 9.47 | 9.70 | 00:00:00 | | 2009-08-24 | 2,295,900 | 9.72 | 9.78 | 9.34 | 9.38 | 00:00:00 | | 2009-08-25 | 4,557,200 | 9.47 | 9.52 | 8.92 | 9.06 | 00:00:00 | | 2009-08-26 | 2,212,600 | 9.04 | 9.17 | 8.96 | 9.03 | 00:00:00 | | 2009-08-27 | 3,222,500 | 9.00 | 9.06 | 8.87 | 8.93 | 00:00:00 | | 2009-08-28 | 2,354,000 | 9.01 | 9.26 | 8.91 | 8.98 | 00:00:00 | | 2009-08-31 | 4,726,300 | 8.90 | 8.99 | 8.48 | 8.51 | 00:00:00 | | 2009-09-01 | 4,970,700 | 8.50 | 8.62 | 8.25 | 8.29 | 00:00:00 | | 2009-09-02 | 7,575,900 | 7.74 | 8.20 | 7.64 | 7.76 | 00:00:00 | | 2009-09-03 | 3,360,500 | 7.86 | 7.93 | 7.57 | 7.69 | 00:00:00 | | 2009-09-04 | 2,810,900 | 7.68 | 8.05 | 7.61 | 8.04 | 00:00:00 | | 2009-09-08 | 2,420,700 | 8.13 | 8.19 | 7.90 | 8.11 | 00:00:00 | | 2009-09-09 | 2,980,700 | 8.20 | 8.57 | 8.11 | 8.53 | 00:00:00 | | 2009-09-10 | 2,725,900 | 8.59 | 8.90 | 8.57 | 8.88 | 00:00:00 | | 2009-09-11 | 2,056,200 | 8.96 | 8.97 | 8.47 | 8.60 | 00:00:00 | | 2009-09-14 | 1,582,400 | 8.40 | 8.65 | 8.31 | 8.65 | 00:00:00 | | 2009-09-15 | 1,957,300 | 8.69 | 8.85 | 8.59 | 8.83 | 00:00:00 | | 2009-09-16 | 2,027,100 | 8.88 | 8.95 | 8.81 | 8.84 | 00:00:00 | | 2009-09-17 | 1,658,300 | 8.81 | 8.93 | 8.69 | 8.72 | 00:00:00 | | 2009-09-18 | 1,421,500 | 8.75 | 8.88 | 8.47 | 8.68 | 00:00:00 | | 2009-09-21 | 1,818,700 | 8.56 | 8.60 | 8.30 | 8.49 | 00:00:00 | | 2009-09-22 | 1,742,900 | 8.57 | 8.81 | 8.52 | 8.67 | 00:00:00 | | 2009-09-23 | 2,319,200 | 8.69 | 8.69 | 8.24 | 8.26 | 00:00:00 | | 2009-09-24 | 2,093,500 | 8.29 | 8.34 | 7.91 | 7.95 | 00:00:00 | | 2009-09-25 | 1,731,700 | 7.90 | 8.02 | 7.81 | 7.97 | 00:00:00 | | 2009-09-28 | 1,880,800 | 8.00 | 8.22 | 7.96 | 8.16 | 00:00:00 | | 2009-09-29 | 2,576,100 | 8.19 | 8.26 | 7.98 | 8.13 | 00:00:00 | | 2009-09-30 | 6,108,800 | 8.27 | 8.45 | 7.99 | 8.34 | 00:00:00 | | 2009-10-01 | 2,204,600 | 8.26 | 8.35 | 7.76 | 7.78 | 00:00:00 | | 2009-10-02 | 4,770,400 | 7.68 | 7.68 | 7.32 | 7.42 | 00:00:00 | | 2009-10-05 | 1,997,400 | 7.45 | 7.75 | 7.44 | 7.71 | 00:00:00 | | 2009-10-06 | 3,258,900 | 7.79 | 7.84 | 7.40 | 7.56 | 00:00:00 | | 2009-10-07 | 1,913,100 | 7.55 | 7.70 | 7.35 | 7.41 | 00:00:00 | | 2009-10-08 | 1,499,000 | 7.47 | 7.53 | 7.35 | 7.38 | 00:00:00 | | 2009-10-09 | 2,126,700 | 7.37 | 7.57 | 7.34 | 7.57 | 00:00:00 | | 2009-10-12 | 3,556,500 | 7.61 | 7.70 | 7.20 | 7.24 | 00:00:00 | | 2009-10-13 | 4,649,800 | 7.29 | 7.34 | 7.01 | 7.04 | 00:00:00 | | 2009-10-14 | 4,920,700 | 7.26 | 7.37 | 7.12 | 7.28 | 00:00:00 | | 2009-10-15 | 2,039,200 | 7.28 | 7.41 | 7.17 | 7.36 | 00:00:00 | | 2009-10-16 | 2,699,400 | 7.32 | 7.44 | 7.06 | 7.40 | 00:00:00 | | 2009-10-19 | 1,330,300 | 7.39 | 7.53 | 7.31 | 7.41 | 00:00:00 | | 2009-10-20 | 1,388,000 | 7.44 | 7.50 | 7.20 | 7.25 | 00:00:00 | | 2009-10-21 | 1,831,600 | 7.30 | 7.42 | 7.20 | 7.23 | 00:00:00 | | 2009-10-22 | 1,499,600 | 7.20 | 7.34 | 7.06 | 7.31 | 00:00:00 | | 2009-10-23 | 2,405,400 | 7.53 | 7.58 | 7.21 | 7.31 | 00:00:00 | | 2009-10-26 | 2,295,400 | 7.25 | 7.38 | 7.00 | 7.05 | 00:00:00 | | 2009-10-27 | 3,303,500 | 7.03 | 7.09 | 6.64 | 6.76 | 00:00:00 | | 2009-10-28 | 2,174,800 | 6.79 | 6.93 | 6.53 | 6.58 | 00:00:00 | | 2009-10-29 | 1,391,800 | 6.65 | 6.74 | 6.58 | 6.71 | 00:00:00 | | 2009-10-30 | 2,010,400 | 6.73 | 6.78 | 6.40 | 6.49 | 00:00:00 | | 2009-11-02 | 2,975,000 | 6.47 | 6.52 | 6.18 | 6.30 | 00:00:00 | | 2009-11-03 | 2,469,000 | 6.29 | 6.49 | 6.25 | 6.48 | 00:00:00 | | 2009-11-04 | 1,193,700 | 6.48 | 6.66 | 6.36 | 6.38 | 00:00:00 | | 2009-11-05 | 1,130,800 | 6.53 | 6.60 | 6.41 | 6.56 | 00:00:00 | | 2009-11-06 | 1,309,700 | 6.44 | 6.66 | 6.41 | 6.52 | 00:00:00 | | 2009-11-09 | 1,901,700 | 6.65 | 6.76 | 6.60 | 6.74 | 00:00:00 | | 2009-11-10 | 1,724,500 | 6.70 | 6.75 | 6.41 | 6.45 | 00:00:00 | | 2009-11-11 | 1,640,200 | 6.55 | 6.74 | 6.48 | 6.68 | 00:00:00 | | 2009-11-12 | 3,427,800 | 6.79 | 7.01 | 6.71 | 6.79 | 00:00:00 | | 2009-11-13 | 2,249,800 | 6.80 | 6.86 | 6.67 | 6.77 | 00:00:00 | | 2009-11-16 | 2,573,500 | 6.86 | 7.13 | 6.84 | 6.97 | 00:00:00 | | 2009-11-17 | 1,730,100 | 6.98 | 7.10 | 6.93 | 7.07 | 00:00:00 | | 2009-11-18 | 1,309,000 | 7.08 | 7.08 | 6.88 | 6.90 | 00:00:00 | | 2009-11-19 | 3,499,400 | 6.90 | 6.96 | 6.61 | 6.64 | 00:00:00 | | 2009-11-20 | 18,249,300 | 5.46 | 5.98 | 5.35 | 5.91 | 00:00:00 | | 2009-11-23 | 8,454,100 | 6.02 | 6.30 | 5.81 | 6.00 | 00:00:00 | | 2009-11-24 | 3,078,800 | 5.99 | 6.16 | 5.90 | 6.15 | 00:00:00 | | 2009-11-25 | 3,526,600 | 6.20 | 6.20 | 5.96 | 6.08 | 00:00:00 | | 2009-11-27 | 1,882,400 | 5.86 | 6.00 | 5.80 | 5.84 | 00:00:00 | | 2009-11-30 | 3,719,900 | 5.84 | 6.14 | 5.80 | 6.13 | 00:00:00 | | 2009-12-01 | 2,618,000 | 6.16 | 6.20 | 5.97 | 5.99 | 00:00:00 | | 2009-12-02 | 3,222,800 | 5.99 | 6.20 | 5.95 | 6.00 | 00:00:00 | | 2009-12-03 | 2,335,900 | 6.02 | 6.09 | 5.85 | 5.85 | 00:00:00 | | 2009-12-04 | 4,698,600 | 6.14 | 6.42 | 6.10 | 6.24 | 00:00:00 | | 2009-12-07 | 2,480,900 | 6.35 | 6.39 | 6.27 | 6.39 | 00:00:00 | | 2009-12-08 | 1,912,500 | 6.38 | 6.54 | 6.35 | 6.37 | 00:00:00 | | 2009-12-09 | 2,311,800 | 6.40 | 6.43 | 6.22 | 6.39 | 00:00:00 | | 2009-12-10 | 2,295,000 | 6.42 | 6.50 | 6.37 | 6.46 | 00:00:00 | | 2009-12-11 | 1,655,900 | 6.45 | 6.54 | 6.35 | 6.53 | 00:00:00 | | 2009-12-14 | 2,057,000 | 6.52 | 6.53 | 6.28 | 6.46 | 00:00:00 | | 2009-12-15 | 1,905,700 | 6.40 | 6.45 | 6.25 | 6.27 | 00:00:00 | | 2009-12-16 | 1,608,600 | 6.32 | 6.33 | 6.20 | 6.23 | 00:00:00 | | 2009-12-17 | 1,796,000 | 6.17 | 6.21 | 6.03 | 6.03 | 00:00:00 | | 2009-12-18 | 2,272,900 | 6.10 | 6.20 | 5.99 | 6.05 | 00:00:00 | | 2009-12-21 | 1,338,200 | 6.13 | 6.20 | 6.08 | 6.12 | 00:00:00 | | 2009-12-22 | 2,698,400 | 6.10 | 6.37 | 6.06 | 6.35 | 00:00:00 | | 2009-12-23 | 1,331,400 | 6.38 | 6.46 | 6.32 | 6.44 | 00:00:00 | | 2009-12-24 | 570,700 | 6.43 | 6.57 | 6.38 | 6.55 | 00:00:00 | | 2009-12-28 | 857,900 | 6.28 | 6.57 | 6.28 | 6.49 | 00:00:00 | | 2009-12-29 | 1,347,900 | 6.50 | 6.54 | 6.40 | 6.52 | 00:00:00 | | 2009-12-30 | 1,016,800 | 6.45 | 6.52 | 6.35 | 6.39 | 00:00:00 | | 2009-12-31 | 1,167,300 | 6.30 | 6.38 | 6.21 | 6.21 | 00:00:00 | | 2010-01-04 | 2,142,700 | 6.27 | 6.62 | 6.26 | 6.58 | 00:00:00 | | 2010-01-05 | 3,458,100 | 6.55 | 6.72 | 6.50 | 6.66 | 00:00:00 | | 2010-01-06 | 1,686,900 | 6.62 | 6.67 | 6.54 | 6.61 | 00:00:00 | | 2010-01-07 | 1,244,500 | 6.57 | 6.65 | 6.45 | 6.64 | 00:00:00 | | 2010-01-08 | 1,506,800 | 6.61 | 6.76 | 6.51 | 6.73 | 00:00:00 | | 2010-01-11 | 1,292,600 | 6.79 | 6.81 | 6.69 | 6.73 | 00:00:00 | | | << < 21 22 23 > >> |
|
