|
 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 | | 2010-01-11 | 1,292,600 | 6.79 | 6.81 | 6.69 | 6.73 | 00:00:00 | | 2010-01-12 | 1,574,200 | 6.56 | 6.74 | 6.42 | 6.46 | 00:00:00 | | 2010-01-13 | 1,614,800 | 6.47 | 6.58 | 6.26 | 6.49 | 00:00:00 | | 2010-01-14 | 831,400 | 6.48 | 6.54 | 6.40 | 6.48 | 00:00:00 | | 2010-01-15 | 1,566,500 | 6.51 | 6.53 | 6.39 | 6.49 | 00:00:00 | | 2010-01-19 | 1,338,700 | 6.48 | 6.69 | 6.43 | 6.64 | 00:00:00 | | 2010-01-20 | 3,485,700 | 6.61 | 6.67 | 6.43 | 6.50 | 00:00:00 | | 2010-01-21 | 2,221,600 | 6.47 | 6.63 | 6.40 | 6.47 | 00:00:00 | | 2010-01-22 | 2,473,200 | 6.44 | 6.48 | 6.06 | 6.07 | 00:00:00 | | 2010-01-25 | 3,038,500 | 6.12 | 6.24 | 5.87 | 5.91 | 00:00:00 | | 2010-01-26 | 2,903,900 | 5.90 | 5.97 | 5.83 | 5.86 | 00:00:00 | | 2010-01-27 | 2,984,700 | 5.83 | 5.91 | 5.58 | 5.75 | 00:00:00 | | 2010-01-28 | 2,784,000 | 5.75 | 5.82 | 5.45 | 5.62 | 00:00:00 | | 2010-01-29 | 2,552,100 | 5.62 | 5.63 | 5.31 | 5.31 | 00:00:00 | | 2010-02-01 | 1,213,500 | 5.35 | 5.52 | 5.34 | 5.46 | 00:00:00 | | 2010-02-02 | 1,405,500 | 5.49 | 5.62 | 5.41 | 5.59 | 00:00:00 | | 2010-02-03 | 1,426,300 | 5.50 | 5.67 | 5.50 | 5.61 | 00:00:00 | | 2010-02-04 | 2,093,600 | 5.61 | 5.70 | 5.35 | 5.36 | 00:00:00 | | 2010-02-05 | 2,017,300 | 5.35 | 5.51 | 5.18 | 5.50 | 00:00:00 | | 2010-02-08 | 1,558,500 | 5.56 | 5.57 | 5.35 | 5.38 | 00:00:00 | | 2010-02-09 | 10,448,900 | 6.16 | 6.56 | 5.96 | 6.53 | 00:00:00 | | 2010-02-10 | 4,383,100 | 6.53 | 6.69 | 6.36 | 6.55 | 00:00:00 | | 2010-02-11 | 2,563,800 | 6.50 | 6.69 | 6.37 | 6.53 | 00:00:00 | | 2010-02-12 | 2,901,700 | 6.43 | 6.70 | 6.32 | 6.65 | 00:00:00 | | 2010-02-16 | 2,424,400 | 6.70 | 6.74 | 6.49 | 6.60 | 00:00:00 | | 2010-02-17 | 1,579,300 | 6.63 | 6.67 | 6.49 | 6.54 | 00:00:00 | | 2010-02-18 | 815,000 | 6.51 | 6.60 | 6.47 | 6.59 | 00:00:00 | | 2010-02-19 | 2,029,100 | 6.60 | 6.81 | 6.50 | 6.78 | 00:00:00 | | 2010-02-22 | 2,360,500 | 6.79 | 6.91 | 6.76 | 6.84 | 00:00:00 | | 2010-02-23 | 1,766,800 | 6.84 | 6.87 | 6.58 | 6.60 | 00:00:00 | | 2010-02-24 | 1,907,300 | 6.62 | 6.65 | 6.52 | 6.54 | 00:00:00 | | 2010-02-25 | 1,816,100 | 6.47 | 6.50 | 6.32 | 6.39 | 00:00:00 | | 2010-02-26 | 1,869,000 | 6.41 | 6.41 | 6.24 | 6.34 | 00:00:00 | | 2010-03-01 | 1,180,400 | 6.37 | 6.57 | 6.36 | 6.41 | 00:00:00 | | 2010-03-02 | 2,315,200 | 6.43 | 6.70 | 6.41 | 6.69 | 00:00:00 | | 2010-03-03 | 5,152,700 | 6.69 | 6.97 | 6.69 | 6.96 | 00:00:00 | | 2010-03-04 | 5,159,900 | 6.98 | 7.19 | 6.89 | 7.18 | 00:00:00 | | 2010-03-05 | 5,098,800 | 7.20 | 7.20 | 6.92 | 7.00 | 00:00:00 | | 2010-03-08 | 3,868,200 | 7.21 | 7.30 | 6.98 | 7.03 | 00:00:00 | | 2010-03-09 | 3,068,700 | 7.01 | 7.22 | 6.97 | 7.08 | 00:00:00 | | 2010-03-10 | 3,372,500 | 7.10 | 7.25 | 7.01 | 7.22 | 00:00:00 | | 2010-03-11 | 1,561,400 | 7.23 | 7.34 | 7.12 | 7.34 | 00:00:00 | | 2010-03-12 | 2,474,300 | 7.38 | 7.38 | 7.16 | 7.20 | 00:00:00 | | 2010-03-15 | 2,262,200 | 7.30 | 7.35 | 7.18 | 7.28 | 00:00:00 | | 2010-03-16 | 1,443,100 | 7.31 | 7.32 | 7.19 | 7.28 | 00:00:00 | | 2010-03-17 | 2,230,200 | 7.33 | 7.54 | 7.30 | 7.45 | 00:00:00 | | 2010-03-18 | 1,022,700 | 7.41 | 7.45 | 7.27 | 7.37 | 00:00:00 | | 2010-03-19 | 3,157,200 | 7.41 | 7.45 | 7.24 | 7.28 | 00:00:00 | | 2010-03-22 | 1,573,900 | 7.21 | 7.55 | 7.21 | 7.53 | 00:00:00 | | 2010-03-23 | 1,440,600 | 7.52 | 7.55 | 7.41 | 7.49 | 00:00:00 | | 2010-03-24 | 1,800,100 | 7.47 | 7.47 | 7.30 | 7.32 | 00:00:00 | | 2010-03-25 | 1,735,200 | 7.41 | 7.54 | 7.30 | 7.33 | 00:00:00 | | 2010-03-26 | 1,388,100 | 7.34 | 7.49 | 7.30 | 7.32 | 00:00:00 | | 2010-03-29 | 1,418,200 | 7.41 | 7.45 | 7.30 | 7.40 | 00:00:00 | | 2010-03-30 | 1,832,700 | 7.40 | 7.48 | 7.32 | 7.45 | 00:00:00 | | 2010-03-31 | 2,278,000 | 7.40 | 7.46 | 7.31 | 7.31 | 00:00:00 | | 2010-04-01 | 1,004,800 | 7.36 | 7.45 | 7.31 | 7.34 | 00:00:00 | | 2010-04-05 | 836,900 | 7.40 | 7.49 | 7.38 | 7.49 | 00:00:00 | | 2010-04-06 | 1,336,000 | 7.45 | 7.64 | 7.36 | 7.62 | 00:00:00 | | 2010-04-07 | 1,772,500 | 7.60 | 7.79 | 7.56 | 7.73 | 00:00:00 | | 2010-04-08 | 1,550,400 | 7.66 | 7.80 | 7.55 | 7.77 | 00:00:00 | | 2010-04-09 | 1,143,600 | 7.79 | 7.83 | 7.66 | 7.80 | 00:00:00 | | 2010-04-12 | 1,721,500 | 7.81 | 7.94 | 7.69 | 7.82 | 00:00:00 | | 2010-04-13 | 2,544,300 | 7.85 | 8.25 | 7.82 | 8.21 | 00:00:00 | | 2010-04-14 | 2,752,000 | 8.36 | 8.52 | 8.32 | 8.48 | 00:00:00 | | 2010-04-15 | 1,466,900 | 8.49 | 8.54 | 8.36 | 8.49 | 00:00:00 | | 2010-04-16 | 2,429,700 | 8.48 | 8.55 | 8.27 | 8.32 | 00:00:00 | | 2010-04-19 | 1,966,400 | 8.30 | 8.35 | 7.91 | 8.10 | 00:00:00 | | 2010-04-20 | 1,513,300 | 8.17 | 8.26 | 8.05 | 8.22 | 00:00:00 | | 2010-04-21 | 1,020,800 | 8.21 | 8.26 | 8.09 | 8.13 | 00:00:00 | | 2010-04-22 | 1,198,300 | 8.04 | 8.17 | 7.84 | 8.15 | 00:00:00 | | 2010-04-23 | 1,053,700 | 8.15 | 8.33 | 8.12 | 8.30 | 00:00:00 | | 2010-04-26 | 771,700 | 8.25 | 8.35 | 8.20 | 8.22 | 00:00:00 | | 2010-04-27 | 1,592,500 | 8.13 | 8.20 | 7.77 | 7.78 | 00:00:00 | | 2010-04-28 | 1,871,800 | 7.97 | 8.11 | 7.94 | 8.10 | 00:00:00 | | 2010-04-29 | 1,449,400 | 8.13 | 8.33 | 8.01 | 8.30 | 00:00:00 | | 2010-04-30 | 1,894,600 | 8.29 | 8.37 | 7.95 | 8.00 | 00:00:00 | | 2010-05-03 | 1,187,400 | 8.03 | 8.33 | 8.00 | 8.29 | 00:00:00 | | 2010-05-04 | 2,197,100 | 8.10 | 8.16 | 7.94 | 8.03 | 00:00:00 | | 2010-05-05 | 4,196,000 | 7.85 | 8.04 | 7.57 | 7.73 | 00:00:00 | | 2010-05-06 | 11,350,200 | 8.54 | 8.73 | 6.90 | 7.69 | 00:00:00 | | 2010-05-07 | 5,974,500 | 7.90 | 7.98 | 7.15 | 7.62 | 00:00:00 | | 2010-05-10 | 2,205,800 | 8.21 | 8.21 | 7.82 | 7.90 | 00:00:00 | | 2010-05-11 | 2,513,100 | 7.84 | 8.16 | 7.74 | 7.89 | 00:00:00 | | 2010-05-12 | 2,956,200 | 7.90 | 8.24 | 7.90 | 8.21 | 00:00:00 | | 2010-05-13 | 2,410,200 | 8.20 | 8.24 | 7.94 | 8.00 | 00:00:00 | | 2010-05-14 | 2,228,300 | 7.93 | 8.03 | 7.65 | 7.75 | 00:00:00 | | 2010-05-17 | 3,003,300 | 7.81 | 7.98 | 7.48 | 7.76 | 00:00:00 | | 2010-05-18 | 3,530,700 | 7.94 | 8.00 | 7.69 | 7.79 | 00:00:00 | | 2010-05-19 | 2,287,300 | 7.78 | 7.86 | 7.38 | 7.56 | 00:00:00 | | 2010-05-20 | 4,794,300 | 7.37 | 7.75 | 7.30 | 7.34 | 00:00:00 | | 2010-05-21 | 3,343,300 | 7.19 | 7.69 | 7.10 | 7.68 | 00:00:00 | | 2010-05-24 | 2,956,700 | 7.68 | 8.15 | 7.51 | 7.91 | 00:00:00 | | 2010-05-25 | 4,730,500 | 7.80 | 8.26 | 7.54 | 8.21 | 00:00:00 | | 2010-05-26 | 3,631,900 | 8.24 | 8.58 | 8.12 | 8.31 | 00:00:00 | | 2010-05-27 | 2,376,700 | 8.32 | 8.54 | 8.22 | 8.42 | 00:00:00 | | 2010-05-28 | 1,989,200 | 8.43 | 8.44 | 8.08 | 8.26 | 00:00:00 | | 2010-06-01 | 2,175,100 | 8.11 | 8.19 | 7.81 | 7.81 | 00:00:00 | | 2010-06-02 | 1,736,600 | 7.85 | 8.04 | 7.76 | 7.96 | 00:00:00 | | 2010-06-03 | 2,394,200 | 7.93 | 8.06 | 7.70 | 7.98 | 00:00:00 | | 2010-06-04 | 2,243,100 | 7.76 | 7.87 | 7.48 | 7.51 | 00:00:00 | | 2010-06-07 | 2,499,400 | 7.58 | 7.67 | 7.19 | 7.27 | 00:00:00 | | 2010-06-08 | 2,991,300 | 7.32 | 7.42 | 7.14 | 7.28 | 00:00:00 | | 2010-06-09 | 2,913,200 | 7.35 | 7.76 | 7.32 | 7.42 | 00:00:00 | | 2010-06-10 | 1,328,600 | 7.55 | 7.61 | 7.38 | 7.52 | 00:00:00 | | 2010-06-11 | 1,464,500 | 7.39 | 7.77 | 7.39 | 7.73 | 00:00:00 | | 2010-06-14 | 1,331,000 | 7.82 | 8.04 | 7.81 | 7.84 | 00:00:00 | | 2010-06-15 | 2,253,300 | 7.94 | 8.25 | 7.86 | 8.24 | 00:00:00 | | 2010-06-16 | 1,315,000 | 8.08 | 8.19 | 7.99 | 8.07 | 00:00:00 | | 2010-06-17 | 1,322,000 | 8.16 | 8.24 | 7.99 | 8.09 | 00:00:00 | | 2010-06-18 | 1,417,100 | 8.15 | 8.16 | 7.96 | 7.99 | 00:00:00 | | 2010-06-21 | 1,622,800 | 8.14 | 8.26 | 7.90 | 7.92 | 00:00:00 | | 2010-06-22 | 2,457,400 | 8.00 | 8.21 | 7.82 | 7.83 | 00:00:00 | | 2010-06-23 | 1,731,400 | 7.81 | 7.97 | 7.72 | 7.75 | 00:00:00 | | 2010-06-24 | 1,422,400 | 7.70 | 7.92 | 7.64 | 7.70 | 00:00:00 | | 2010-06-25 | 4,786,300 | 7.70 | 7.82 | 7.51 | 7.67 | 00:00:00 | | 2010-06-28 | 755,300 | 7.66 | 7.92 | 7.66 | 7.77 | 00:00:00 | | 2010-06-29 | 1,797,500 | 7.62 | 7.67 | 7.33 | 7.40 | 00:00:00 | | 2010-06-30 | 2,154,100 | 7.42 | 7.62 | 7.35 | 7.41 | 00:00:00 | | 2010-07-01 | 3,216,100 | 7.40 | 7.82 | 7.34 | 7.77 | 00:00:00 | | 2010-07-02 | 1,572,700 | 7.81 | 7.84 | 7.59 | 7.67 | 00:00:00 | | | << < 21 22 23 > >> |
|
