|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,368,300 | 25.06 | 25.25 | 23.44 | 24.06 | 00:00:00 | | 2000-12-14 | 1,082,400 | 23.44 | 23.94 | 22.28 | 22.81 | 00:00:00 | | 2000-12-15 | 3,395,300 | 21.19 | 21.63 | 19.50 | 20.25 | 00:00:00 | | 2000-12-18 | 1,381,400 | 21.13 | 21.63 | 19.00 | 19.38 | 00:00:00 | | 2000-12-19 | 1,648,000 | 19.63 | 20.44 | 18.06 | 18.31 | 00:00:00 | | 2000-12-20 | 2,414,200 | 17.06 | 17.88 | 16.61 | 16.88 | 00:00:00 | | 2000-12-21 | 1,925,000 | 17.06 | 18.06 | 16.63 | 17.00 | 00:00:00 | | 2000-12-22 | 1,424,100 | 17.56 | 19.25 | 17.19 | 19.19 | 00:00:00 | | 2000-12-26 | 1,199,700 | 18.94 | 19.50 | 17.44 | 17.94 | 00:00:00 | | 2000-12-27 | 2,222,200 | 17.94 | 19.44 | 17.75 | 19.19 | 00:00:00 | | 2000-12-28 | 1,342,800 | 18.94 | 19.81 | 18.75 | 19.25 | 00:00:00 | | 2000-12-29 | 1,221,400 | 19.44 | 19.69 | 17.88 | 18.13 | 00:00:00 | | 2001-01-02 | 1,802,100 | 18.06 | 18.50 | 15.13 | 15.63 | 00:00:00 | | 2001-01-03 | 2,934,700 | 16.13 | 20.81 | 15.88 | 20.25 | 00:00:00 | | 2001-01-04 | 1,589,000 | 19.94 | 20.19 | 18.25 | 18.81 | 00:00:00 | | 2001-01-05 | 2,345,200 | 19.00 | 19.06 | 16.50 | 17.00 | 00:00:00 | | 2001-01-08 | 1,566,100 | 16.75 | 17.13 | 15.63 | 17.00 | 00:00:00 | | 2001-01-09 | 1,435,800 | 16.88 | 17.31 | 15.88 | 16.06 | 00:00:00 | | 2001-01-10 | 1,495,300 | 16.00 | 17.38 | 15.63 | 17.31 | 00:00:00 | | 2001-01-11 | 1,568,200 | 17.13 | 18.94 | 17.06 | 18.81 | 00:00:00 | | 2001-01-12 | 1,181,100 | 18.75 | 18.88 | 17.38 | 18.13 | 00:00:00 | | 2001-01-16 | 1,298,500 | 17.69 | 17.69 | 16.50 | 17.19 | 00:00:00 | | 2001-01-17 | 2,051,000 | 18.06 | 19.13 | 17.63 | 18.75 | 00:00:00 | | 2001-01-18 | 2,864,300 | 19.00 | 21.81 | 18.56 | 21.31 | 00:00:00 | | 2001-01-19 | 10,939,400 | 17.31 | 17.44 | 14.94 | 15.56 | 00:00:00 | | 2001-01-22 | 4,167,000 | 15.50 | 15.63 | 13.94 | 14.25 | 00:00:00 | | 2001-01-23 | 4,660,600 | 14.44 | 15.31 | 14.31 | 15.06 | 00:00:00 | | 2001-01-24 | 3,945,100 | 15.59 | 15.88 | 15.06 | 15.63 | 00:00:00 | | 2001-01-25 | 2,586,100 | 15.38 | 15.63 | 14.13 | 14.69 | 00:00:00 | | 2001-01-26 | 1,849,200 | 14.50 | 15.13 | 14.13 | 15.00 | 00:00:00 | | 2001-01-29 | 2,414,400 | 14.94 | 15.13 | 14.75 | 14.88 | 00:00:00 | | 2001-01-30 | 2,834,000 | 15.44 | 15.63 | 14.88 | 15.25 | 00:00:00 | | 2001-01-31 | 3,326,900 | 15.25 | 15.31 | 14.50 | 14.56 | 00:00:00 | | 2001-02-01 | 2,282,000 | 14.69 | 14.69 | 13.94 | 14.31 | 00:00:00 | | 2001-02-02 | 2,350,500 | 14.31 | 14.44 | 13.94 | 14.00 | 00:00:00 | | 2001-02-05 | 1,775,800 | 13.94 | 13.98 | 13.31 | 13.38 | 00:00:00 | | 2001-02-06 | 1,859,900 | 13.56 | 14.13 | 13.50 | 13.69 | 00:00:00 | | 2001-02-07 | 1,501,400 | 13.50 | 13.94 | 13.00 | 13.25 | 00:00:00 | | 2001-02-08 | 1,805,600 | 13.88 | 14.13 | 13.75 | 13.94 | 00:00:00 | | 2001-02-09 | 869,900 | 13.88 | 14.00 | 13.25 | 13.25 | 00:00:00 | | 2001-02-12 | 1,369,000 | 13.50 | 14.19 | 13.25 | 14.00 | 00:00:00 | | 2001-02-13 | 1,643,400 | 14.19 | 14.94 | 13.69 | 13.69 | 00:00:00 | | 2001-02-14 | 1,830,400 | 13.88 | 13.94 | 12.94 | 13.50 | 00:00:00 | | 2001-02-15 | 1,596,700 | 13.94 | 14.25 | 13.75 | 14.00 | 00:00:00 | | 2001-02-16 | 3,103,500 | 12.38 | 12.69 | 11.56 | 12.06 | 00:00:00 | | 2001-02-20 | 2,609,700 | 12.38 | 12.38 | 11.00 | 11.00 | 00:00:00 | | 2001-02-21 | 2,553,200 | 10.69 | 11.63 | 9.94 | 10.31 | 00:00:00 | | 2001-02-22 | 2,923,500 | 10.69 | 12.31 | 10.25 | 11.88 | 00:00:00 | | 2001-02-23 | 2,076,200 | 11.88 | 12.13 | 11.00 | 11.31 | 00:00:00 | | 2001-02-26 | 1,642,000 | 12.25 | 12.31 | 11.38 | 12.06 | 00:00:00 | | 2001-02-27 | 1,139,400 | 11.94 | 12.28 | 11.25 | 11.25 | 00:00:00 | | 2001-02-28 | 1,514,000 | 11.31 | 12.00 | 10.88 | 11.13 | 00:00:00 | | 2001-03-01 | 1,497,100 | 10.88 | 11.22 | 10.69 | 11.06 | 00:00:00 | | 2001-03-02 | 1,081,400 | 10.81 | 11.94 | 10.75 | 11.44 | 00:00:00 | | 2001-03-05 | 938,500 | 11.75 | 11.86 | 11.44 | 11.63 | 00:00:00 | | 2001-03-06 | 1,294,300 | 12.13 | 12.63 | 12.00 | 12.31 | 00:00:00 | | 2001-03-07 | 1,047,200 | 12.56 | 12.69 | 11.81 | 12.00 | 00:00:00 | | 2001-03-08 | 994,100 | 11.97 | 12.13 | 11.38 | 11.38 | 00:00:00 | | 2001-03-09 | 1,170,100 | 11.25 | 11.31 | 10.69 | 10.69 | 00:00:00 | | 2001-03-12 | 1,969,100 | 10.44 | 10.50 | 9.63 | 9.66 | 00:00:00 | | 2001-03-13 | 1,748,000 | 10.00 | 10.50 | 9.94 | 10.50 | 00:00:00 | | 2001-03-14 | 1,421,800 | 10.13 | 10.44 | 9.75 | 10.19 | 00:00:00 | | 2001-03-15 | 1,266,700 | 10.63 | 11.00 | 10.25 | 10.38 | 00:00:00 | | 2001-03-16 | 1,493,200 | 10.13 | 10.25 | 9.75 | 10.03 | 00:00:00 | | 2001-03-19 | 1,090,900 | 10.06 | 10.81 | 10.00 | 10.75 | 00:00:00 | | 2001-03-20 | 1,235,000 | 10.75 | 10.94 | 9.81 | 9.94 | 00:00:00 | | 2001-03-21 | 1,517,500 | 9.94 | 10.31 | 9.88 | 9.94 | 00:00:00 | | 2001-03-22 | 1,967,300 | 10.06 | 10.31 | 9.81 | 10.19 | 00:00:00 | | 2001-03-23 | 1,631,200 | 10.56 | 10.63 | 10.00 | 10.19 | 00:00:00 | | 2001-03-26 | 1,132,400 | 10.44 | 10.50 | 10.00 | 10.13 | 00:00:00 | | 2001-03-27 | 1,552,700 | 10.25 | 10.88 | 10.19 | 10.56 | 00:00:00 | | 2001-03-28 | 3,504,000 | 8.94 | 9.13 | 8.00 | 8.22 | 00:00:00 | | 2001-03-29 | 2,218,800 | 8.13 | 8.25 | 7.47 | 7.59 | 00:00:00 | | 2001-03-30 | 1,632,200 | 7.84 | 8.56 | 7.75 | 8.50 | 00:00:00 | | 2001-04-02 | 1,682,800 | 8.44 | 8.47 | 7.13 | 7.50 | 00:00:00 | | 2001-04-03 | 2,226,600 | 7.28 | 7.28 | 6.50 | 6.66 | 00:00:00 | | 2001-04-04 | 1,548,500 | 6.69 | 7.13 | 6.56 | 6.72 | 00:00:00 | | 2001-04-05 | 1,522,900 | 7.38 | 7.41 | 6.91 | 7.06 | 00:00:00 | | 2001-04-06 | 1,304,700 | 6.94 | 6.94 | 6.25 | 6.47 | 00:00:00 | | 2001-04-09 | 1,309,000 | 6.84 | 6.84 | 6.22 | 6.52 | 00:00:00 | | 2001-04-10 | 1,891,900 | 6.82 | 7.10 | 6.70 | 6.76 | 00:00:00 | | 2001-04-11 | 1,949,500 | 7.21 | 7.49 | 6.98 | 7.45 | 00:00:00 | | 2001-04-12 | 1,484,900 | 7.44 | 8.02 | 7.11 | 8.00 | 00:00:00 | | 2001-04-16 | 1,073,300 | 7.86 | 7.88 | 7.50 | 7.69 | 00:00:00 | | 2001-04-17 | 1,794,800 | 7.50 | 8.19 | 7.35 | 8.10 | 00:00:00 | | 2001-04-18 | 3,034,700 | 8.47 | 9.13 | 8.31 | 8.36 | 00:00:00 | | 2001-04-19 | 2,089,900 | 8.52 | 9.25 | 8.39 | 9.20 | 00:00:00 | | 2001-04-20 | 1,937,400 | 8.70 | 9.45 | 8.48 | 8.67 | 00:00:00 | | 2001-04-23 | 1,271,700 | 8.62 | 8.67 | 7.77 | 7.99 | 00:00:00 | | 2001-04-24 | 1,291,000 | 8.00 | 8.38 | 7.50 | 7.66 | 00:00:00 | | 2001-04-25 | 1,728,700 | 7.44 | 7.60 | 7.25 | 7.50 | 00:00:00 | | 2001-04-26 | 1,311,700 | 7.72 | 7.80 | 5.50 | 7.10 | 00:00:00 | | 2001-04-27 | 2,017,500 | 7.54 | 7.59 | 6.01 | 6.96 | 00:00:00 | | 2001-04-30 | 1,313,400 | 7.31 | 7.75 | 7.19 | 7.51 | 00:00:00 | | 2001-05-01 | 1,141,300 | 7.48 | 7.99 | 7.30 | 7.95 | 00:00:00 | | 2001-05-02 | 2,210,400 | 8.24 | 8.41 | 7.78 | 8.17 | 00:00:00 | | 2001-05-03 | 1,603,300 | 8.00 | 8.07 | 7.35 | 7.64 | 00:00:00 | | 2001-05-04 | 1,245,700 | 7.42 | 7.95 | 7.35 | 7.86 | 00:00:00 | | 2001-05-07 | 1,413,600 | 7.90 | 8.18 | 7.60 | 7.62 | 00:00:00 | | 2001-05-08 | 3,183,500 | 7.91 | 8.86 | 7.75 | 8.84 | 00:00:00 | | 2001-05-09 | 2,479,800 | 8.50 | 9.28 | 8.39 | 8.66 | 00:00:00 | | 2001-05-10 | 1,656,500 | 9.13 | 9.23 | 8.46 | 8.52 | 00:00:00 | | 2001-05-11 | 1,233,600 | 8.67 | 8.82 | 8.46 | 8.69 | 00:00:00 | | 2001-05-14 | 840,800 | 8.68 | 8.74 | 8.30 | 8.49 | 00:00:00 | | 2001-05-15 | 1,251,400 | 8.48 | 8.72 | 8.16 | 8.33 | 00:00:00 | | 2001-05-16 | 2,132,100 | 8.17 | 9.35 | 8.15 | 9.27 | 00:00:00 | | 2001-05-17 | 2,190,800 | 9.34 | 10.00 | 9.30 | 9.60 | 00:00:00 | | 2001-05-18 | 1,796,200 | 9.41 | 10.15 | 9.38 | 10.09 | 00:00:00 | | 2001-05-21 | 2,872,600 | 10.05 | 10.44 | 9.91 | 10.42 | 00:00:00 | | 2001-05-22 | 2,248,600 | 10.50 | 10.85 | 9.96 | 10.04 | 00:00:00 | | 2001-05-23 | 1,793,700 | 9.94 | 9.96 | 9.52 | 9.72 | 00:00:00 | | 2001-05-24 | 1,363,000 | 9.78 | 10.32 | 9.50 | 10.29 | 00:00:00 | | 2001-05-25 | 3,850,000 | 8.93 | 9.07 | 8.23 | 8.60 | 00:00:00 | | 2001-05-29 | 2,584,700 | 8.57 | 8.60 | 7.75 | 7.95 | 00:00:00 | | 2001-05-30 | 2,153,100 | 7.63 | 7.70 | 7.22 | 7.29 | 00:00:00 | | 2001-05-31 | 2,006,800 | 7.37 | 7.90 | 7.00 | 7.68 | 00:00:00 | | 2001-06-01 | 1,285,300 | 7.81 | 7.87 | 7.35 | 7.84 | 00:00:00 | | 2001-06-04 | 1,511,600 | 7.94 | 8.11 | 7.80 | 8.06 | 00:00:00 | | 2001-06-05 | 1,513,600 | 8.10 | 8.57 | 8.05 | 8.52 | 00:00:00 | | 2001-06-06 | 1,184,500 | 8.53 | 8.75 | 8.14 | 8.31 | 00:00:00 | | 2001-06-07 | 1,517,000 | 8.18 | 8.88 | 8.09 | 8.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
