|
 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 | | 2010-07-02 | 1,572,700 | 7.81 | 7.84 | 7.59 | 7.67 | 00:00:00 | | 2010-07-06 | 2,620,500 | 7.83 | 7.95 | 7.59 | 7.63 | 00:00:00 | | 2010-07-07 | 2,050,700 | 7.64 | 8.07 | 7.55 | 8.07 | 00:00:00 | | 2010-07-08 | 2,541,100 | 8.11 | 8.36 | 8.06 | 8.35 | 00:00:00 | | 2010-07-09 | 5,988,400 | 8.37 | 8.91 | 8.36 | 8.83 | 00:00:00 | | 2010-07-12 | 4,100,900 | 8.82 | 8.87 | 8.37 | 8.85 | 00:00:00 | | 2010-07-13 | 111,070,700 | 12.61 | 12.65 | 9.42 | 12.52 | 00:00:00 | | 2010-07-14 | 27,986,400 | 12.51 | 12.52 | 12.49 | 12.51 | 00:00:00 | | 2010-07-15 | 21,708,600 | 12.51 | 12.52 | 12.48 | 12.50 | 00:00:00 | | 2010-07-16 | 17,212,600 | 12.50 | 12.54 | 12.50 | 12.52 | 00:00:00 | | 2010-07-19 | 24,929,800 | 12.52 | 12.60 | 12.52 | 12.60 | 00:00:00 | | 2010-07-20 | 17,123,700 | 12.55 | 12.60 | 12.54 | 12.60 | 00:00:00 | | 2010-07-21 | 15,695,300 | 12.58 | 12.60 | 12.53 | 12.53 | 00:00:00 | | 2010-07-22 | 11,199,000 | 12.55 | 12.59 | 12.51 | 12.52 | 00:00:00 | | 2010-07-23 | 7,270,800 | 12.53 | 12.59 | 12.52 | 12.56 | 00:00:00 | | 2010-07-26 | 6,210,500 | 12.58 | 12.65 | 12.57 | 12.65 | 00:00:00 | | 2010-07-27 | 16,538,000 | 12.70 | 12.74 | 12.68 | 12.70 | 00:00:00 | | 2010-07-28 | 10,548,200 | 12.70 | 12.72 | 12.67 | 12.69 | 00:00:00 | | 2010-07-29 | 8,083,800 | 12.68 | 12.72 | 12.65 | 12.68 | 00:00:00 | | 2010-07-30 | 8,348,300 | 12.68 | 12.73 | 12.67 | 12.73 | 00:00:00 | | 2010-08-02 | 3,676,700 | 12.71 | 12.72 | 12.70 | 12.72 | 00:00:00 | | 2010-08-03 | 3,598,800 | 12.70 | 12.72 | 12.68 | 12.70 | 00:00:00 | | 2010-08-04 | 5,091,700 | 12.70 | 12.74 | 12.69 | 12.74 | 00:00:00 | | 2010-08-05 | 3,439,700 | 12.72 | 12.73 | 12.67 | 12.67 | 00:00:00 | | 2010-08-06 | 5,808,400 | 12.69 | 12.72 | 12.60 | 12.71 | 00:00:00 | | 2010-08-09 | 2,278,700 | 12.70 | 12.72 | 12.70 | 12.72 | 00:00:00 | | 2010-08-10 | 3,784,800 | 12.67 | 12.71 | 12.67 | 12.70 | 00:00:00 | | 2010-08-11 | 4,303,300 | 12.67 | 12.69 | 12.66 | 12.67 | 00:00:00 | | 2010-08-12 | 7,422,200 | 12.66 | 12.70 | 12.65 | 12.66 | 00:00:00 | | 2010-08-13 | 5,242,500 | 12.66 | 12.69 | 12.60 | 12.60 | 00:00:00 | | 2010-08-16 | 4,154,600 | 12.63 | 12.70 | 12.63 | 12.69 | 00:00:00 | | 2010-08-17 | 4,568,200 | 12.69 | 12.69 | 12.60 | 12.62 | 00:00:00 | | 2010-08-18 | 4,192,400 | 12.65 | 12.68 | 12.62 | 12.67 | 00:00:00 | | 2010-08-19 | 3,006,400 | 12.63 | 12.69 | 12.63 | 12.67 | 00:00:00 | | 2010-08-20 | 2,644,300 | 12.65 | 12.67 | 12.61 | 12.62 | 00:00:00 | | 2010-08-23 | 1,937,900 | 12.63 | 12.67 | 12.61 | 12.61 | 00:00:00 | | 2010-08-24 | 1,169,800 | 12.64 | 12.65 | 12.63 | 12.65 | 00:00:00 | | 2010-08-25 | 1,398,600 | 12.63 | 12.67 | 12.63 | 12.67 | 00:00:00 | | 2010-08-26 | 2,500,800 | 12.68 | 12.69 | 12.65 | 12.65 | 00:00:00 | | 2010-08-27 | 2,400,300 | 12.68 | 12.73 | 12.66 | 12.73 | 00:00:00 | | 2010-08-30 | 840,300 | 12.69 | 12.69 | 12.65 | 12.68 | 00:00:00 | | 2010-08-31 | 956,300 | 12.67 | 12.69 | 12.66 | 12.68 | 00:00:00 | | 2010-09-01 | 1,835,700 | 12.69 | 12.71 | 12.67 | 12.68 | 00:00:00 | | 2010-09-02 | 749,200 | 12.68 | 12.72 | 12.68 | 12.72 | 00:00:00 | | 2010-09-03 | 1,362,400 | 12.70 | 12.70 | 12.68 | 12.68 | 00:00:00 | | 2010-09-07 | 1,277,900 | 12.69 | 12.70 | 12.68 | 12.70 | 00:00:00 | | 2010-09-08 | 916,700 | 12.70 | 12.70 | 12.68 | 12.70 | 00:00:00 | | 2010-09-09 | 949,000 | 12.70 | 12.70 | 12.68 | 12.69 | 00:00:00 | | 2010-09-10 | 482,700 | 12.69 | 12.70 | 12.68 | 12.68 | 00:00:00 | | 2010-09-13 | 1,067,700 | 12.69 | 12.72 | 12.69 | 12.70 | 00:00:00 | | 2010-09-14 | 694,500 | 12.69 | 12.70 | 12.69 | 12.70 | 00:00:00 | | 2010-09-15 | 1,358,200 | 12.69 | 12.70 | 12.68 | 12.69 | 00:00:00 | | 2010-09-16 | 1,000,500 | 12.69 | 12.71 | 12.68 | 12.71 | 00:00:00 | | 2010-09-17 | 1,520,700 | 12.70 | 12.70 | 12.68 | 12.69 | 00:00:00 | | 2010-09-20 | 1,555,600 | 12.69 | 12.71 | 12.68 | 12.70 | 00:00:00 | | 2010-09-21 | 2,142,500 | 12.69 | 12.70 | 12.64 | 12.64 | 00:00:00 | | 2010-09-22 | 1,921,500 | 12.66 | 12.67 | 12.64 | 12.64 | 00:00:00 | | 2010-09-23 | 1,321,000 | 12.66 | 12.69 | 12.65 | 12.68 | 00:00:00 | | 2010-09-24 | 1,077,200 | 12.69 | 12.69 | 12.64 | 12.66 | 00:00:00 | | 2010-09-27 | 925,000 | 12.67 | 12.70 | 12.66 | 12.70 | 00:00:00 | | 2010-09-28 | 778,900 | 12.69 | 12.69 | 12.67 | 12.68 | 00:00:00 | | 2010-09-29 | 795,800 | 12.67 | 12.69 | 12.66 | 12.68 | 00:00:00 | | 2010-09-30 | 4,050,500 | 12.67 | 12.68 | 12.64 | 12.67 | 00:00:00 | | 2010-10-01 | 925,800 | 12.68 | 12.68 | 12.66 | 12.66 | 00:00:00 | | 2010-10-04 | 793,000 | 12.67 | 12.67 | 12.65 | 12.65 | 00:00:00 | | 2010-10-05 | 1,004,100 | 12.67 | 12.69 | 12.66 | 12.67 | 00:00:00 | | 2010-10-06 | 1,401,100 | 12.67 | 12.68 | 12.65 | 12.65 | 00:00:00 | | 2010-10-07 | 562,500 | 12.66 | 12.68 | 12.66 | 12.67 | 00:00:00 | | 2010-10-08 | 596,700 | 12.68 | 12.69 | 12.67 | 12.68 | 00:00:00 | | 2010-10-11 | 407,100 | 12.68 | 12.69 | 12.67 | 12.67 | 00:00:00 | | 2010-10-12 | 835,200 | 12.68 | 12.71 | 12.67 | 12.71 | 00:00:00 | | 2010-10-13 | 1,398,900 | 12.70 | 12.70 | 12.67 | 12.68 | 00:00:00 | | 2010-10-14 | 1,580,400 | 12.68 | 12.69 | 12.65 | 12.66 | 00:00:00 | | 2010-10-15 | 673,200 | 12.69 | 12.69 | 12.67 | 12.69 | 00:00:00 | | 2010-10-18 | 1,644,200 | 12.69 | 12.69 | 12.60 | 12.65 | 00:00:00 | | 2010-10-19 | 1,095,000 | 12.65 | 12.67 | 12.65 | 12.67 | 00:00:00 | | 2010-10-20 | 1,897,500 | 12.68 | 12.70 | 12.66 | 12.66 | 00:00:00 | | 2010-10-21 | 2,238,100 | 12.68 | 12.71 | 12.65 | 12.71 | 00:00:00 | | 2010-10-22 | 644,700 | 12.68 | 12.71 | 12.67 | 12.71 | 00:00:00 | | 2010-10-25 | 820,500 | 12.69 | 12.70 | 12.68 | 12.70 | 00:00:00 | | 2010-10-26 | 437,700 | 12.69 | 12.70 | 12.68 | 12.68 | 00:00:00 | | 2010-10-27 | 676,400 | 12.68 | 12.69 | 12.67 | 12.67 | 00:00:00 | | 2010-10-28 | 461,800 | 12.68 | 12.69 | 12.66 | 12.67 | 00:00:00 | | 2010-10-29 | 1,074,400 | 12.69 | 12.70 | 12.68 | 12.69 | 00:00:00 | | 2010-11-01 | 707,500 | 12.70 | 12.70 | 12.67 | 12.69 | 00:00:00 | | 2010-11-02 | 373,300 | 12.70 | 12.70 | 12.68 | 12.69 | 00:00:00 | | 2010-11-03 | 875,100 | 12.69 | 12.70 | 12.67 | 12.68 | 00:00:00 | | 2010-11-04 | 739,100 | 12.69 | 12.70 | 12.67 | 12.69 | 00:00:00 | | 2010-11-05 | 1,660,600 | 12.68 | 12.69 | 12.66 | 12.68 | 00:00:00 | | 2010-11-08 | 1,805,400 | 12.68 | 12.69 | 12.66 | 12.67 | 00:00:00 | | 2010-11-09 | 853,500 | 12.68 | 12.68 | 12.66 | 12.67 | 00:00:00 | | 2010-11-10 | 547,400 | 12.67 | 12.69 | 12.67 | 12.69 | 00:00:00 | | 2010-11-11 | 1,075,500 | 12.67 | 12.70 | 12.67 | 12.67 | 00:00:00 | | 2010-11-12 | 425,300 | 12.67 | 12.69 | 12.67 | 12.67 | 00:00:00 | | 2010-11-15 | 417,000 | 12.69 | 12.69 | 12.67 | 12.67 | 00:00:00 | | 2010-11-16 | 831,000 | 12.68 | 12.70 | 12.67 | 12.70 | 00:00:00 | | 2010-11-17 | 965,700 | 12.69 | 12.70 | 12.68 | 12.69 | 00:00:00 | | 2010-11-18 | 726,100 | 12.69 | 12.73 | 12.68 | 12.68 | 00:00:00 | | 2010-11-19 | 402,200 | 12.71 | 12.72 | 12.70 | 12.70 | 00:00:00 | | 2010-11-22 | 1,441,300 | 12.70 | 12.72 | 12.70 | 12.71 | 00:00:00 | | 2010-11-23 | 731,800 | 12.71 | 12.72 | 12.70 | 12.72 | 00:00:00 | | 2010-11-24 | 821,100 | 12.71 | 12.72 | 12.71 | 12.71 | 00:00:00 | | 2010-11-26 | 212,300 | 12.71 | 12.72 | 12.70 | 12.71 | 00:00:00 | | 2010-11-29 | 771,500 | 12.71 | 12.72 | 12.71 | 12.71 | 00:00:00 | | 2010-11-30 | 2,425,900 | 12.71 | 12.72 | 12.71 | 12.72 | 00:00:00 | | 2010-12-01 | 1,698,900 | 12.72 | 12.74 | 12.71 | 12.74 | 00:00:00 | | 2010-12-02 | 540,100 | 12.73 | 12.74 | 12.73 | 12.74 | 00:00:00 | | 2010-12-03 | 278,700 | 12.73 | 12.74 | 12.73 | 12.74 | 00:00:00 | | 2010-12-06 | 461,200 | 12.73 | 12.74 | 12.73 | 12.73 | 00:00:00 | | 2010-12-07 | 988,700 | 12.74 | 12.75 | 12.73 | 12.73 | 00:00:00 | | 2010-12-08 | 2,041,600 | 12.74 | 12.76 | 12.74 | 12.74 | 00:00:00 | | 2010-12-09 | 917,200 | 12.76 | 12.76 | 12.74 | 12.74 | 00:00:00 | | | << < 21 22 23 > >> |
|
