|
 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 | | 2001-06-07 | 1,517,000 | 8.18 | 8.88 | 8.09 | 8.83 | 00:00:00 | | 2001-06-08 | 983,400 | 8.76 | 8.80 | 8.28 | 8.41 | 00:00:00 | | 2001-06-11 | 853,600 | 8.42 | 8.44 | 7.90 | 7.98 | 00:00:00 | | 2001-06-12 | 1,399,400 | 7.77 | 8.30 | 7.46 | 8.05 | 00:00:00 | | 2001-06-13 | 1,006,700 | 8.10 | 8.15 | 7.55 | 7.68 | 00:00:00 | | 2001-06-14 | 1,147,200 | 7.60 | 7.85 | 7.38 | 7.41 | 00:00:00 | | 2001-06-15 | 1,962,000 | 7.19 | 7.45 | 6.99 | 7.26 | 00:00:00 | | 2001-06-18 | 1,884,000 | 7.32 | 7.39 | 6.91 | 6.97 | 00:00:00 | | 2001-06-19 | 1,919,900 | 7.33 | 7.38 | 7.03 | 7.23 | 00:00:00 | | 2001-06-20 | 1,722,600 | 7.08 | 7.18 | 6.90 | 7.10 | 00:00:00 | | 2001-06-21 | 1,691,100 | 7.07 | 7.28 | 7.04 | 7.21 | 00:00:00 | | 2001-06-22 | 1,824,400 | 7.21 | 7.24 | 6.92 | 7.01 | 00:00:00 | | 2001-06-25 | 1,397,800 | 7.06 | 7.22 | 6.60 | 6.74 | 00:00:00 | | 2001-06-26 | 1,013,300 | 6.60 | 6.80 | 6.50 | 6.53 | 00:00:00 | | 2001-06-27 | 1,248,600 | 6.62 | 6.83 | 6.48 | 6.57 | 00:00:00 | | 2001-06-28 | 1,582,700 | 6.65 | 7.05 | 6.50 | 6.58 | 00:00:00 | | 2001-06-29 | 1,267,200 | 6.62 | 6.97 | 6.15 | 6.60 | 00:00:00 | | 2001-07-02 | 853,500 | 6.81 | 7.08 | 6.57 | 6.85 | 00:00:00 | | 2001-07-03 | 427,000 | 6.83 | 6.89 | 6.65 | 6.67 | 00:00:00 | | 2001-07-05 | 584,200 | 6.59 | 6.72 | 6.50 | 6.50 | 00:00:00 | | 2001-07-06 | 931,700 | 6.49 | 6.54 | 6.19 | 6.36 | 00:00:00 | | 2001-07-09 | 665,800 | 6.36 | 6.47 | 6.20 | 6.35 | 00:00:00 | | 2001-07-10 | 942,900 | 6.31 | 6.43 | 6.00 | 6.07 | 00:00:00 | | 2001-07-11 | 1,026,400 | 6.10 | 6.20 | 5.97 | 6.06 | 00:00:00 | | 2001-07-12 | 2,083,500 | 6.33 | 7.00 | 6.27 | 6.67 | 00:00:00 | | 2001-07-13 | 1,151,000 | 6.71 | 6.84 | 6.55 | 6.69 | 00:00:00 | | 2001-07-16 | 2,355,400 | 6.56 | 6.77 | 6.25 | 6.55 | 00:00:00 | | 2001-07-17 | 871,800 | 6.36 | 6.48 | 6.15 | 6.31 | 00:00:00 | | 2001-07-18 | 1,279,700 | 6.24 | 6.33 | 5.75 | 5.87 | 00:00:00 | | 2001-07-19 | 1,367,200 | 6.05 | 6.34 | 5.96 | 6.01 | 00:00:00 | | 2001-07-20 | 1,011,900 | 5.99 | 6.28 | 5.92 | 6.04 | 00:00:00 | | 2001-07-23 | 859,100 | 6.12 | 6.16 | 5.80 | 5.83 | 00:00:00 | | 2001-07-24 | 2,650,200 | 5.87 | 5.92 | 5.27 | 5.52 | 00:00:00 | | 2001-07-25 | 3,194,200 | 5.36 | 5.56 | 5.01 | 5.05 | 00:00:00 | | 2001-07-26 | 5,562,500 | 5.10 | 5.10 | 4.41 | 4.60 | 00:00:00 | | 2001-07-27 | 1,865,100 | 4.67 | 4.69 | 4.45 | 4.60 | 00:00:00 | | 2001-07-30 | 1,677,900 | 4.68 | 5.04 | 4.60 | 4.80 | 00:00:00 | | 2001-07-31 | 1,728,500 | 4.91 | 5.13 | 4.80 | 4.91 | 00:00:00 | | 2001-08-01 | 2,475,400 | 4.80 | 4.99 | 4.73 | 4.94 | 00:00:00 | | 2001-08-02 | 1,443,200 | 5.02 | 5.08 | 4.82 | 4.94 | 00:00:00 | | 2001-08-03 | 1,061,300 | 4.93 | 5.00 | 4.80 | 4.84 | 00:00:00 | | 2001-08-06 | 633,500 | 4.84 | 4.93 | 4.82 | 4.89 | 00:00:00 | | 2001-08-07 | 978,400 | 4.93 | 5.15 | 4.88 | 4.92 | 00:00:00 | | 2001-08-08 | 1,362,000 | 4.91 | 5.00 | 4.65 | 4.75 | 00:00:00 | | 2001-08-09 | 898,400 | 4.61 | 4.86 | 4.58 | 4.77 | 00:00:00 | | 2001-08-10 | 635,900 | 4.74 | 4.80 | 4.61 | 4.74 | 00:00:00 | | 2001-08-13 | 624,300 | 4.78 | 4.90 | 4.67 | 4.89 | 00:00:00 | | 2001-08-14 | 631,300 | 4.92 | 4.96 | 4.82 | 4.85 | 00:00:00 | | 2001-08-15 | 619,100 | 4.85 | 4.96 | 4.74 | 4.75 | 00:00:00 | | 2001-08-16 | 860,100 | 4.73 | 4.87 | 4.61 | 4.87 | 00:00:00 | | 2001-08-17 | 822,600 | 4.80 | 4.90 | 4.58 | 4.66 | 00:00:00 | | 2001-08-20 | 582,200 | 4.63 | 4.76 | 4.58 | 4.74 | 00:00:00 | | 2001-08-21 | 840,600 | 4.75 | 4.82 | 4.51 | 4.52 | 00:00:00 | | 2001-08-22 | 1,669,800 | 4.63 | 4.67 | 4.12 | 4.40 | 00:00:00 | | 2001-08-23 | 1,492,200 | 4.31 | 4.39 | 4.09 | 4.18 | 00:00:00 | | 2001-08-24 | 1,885,300 | 4.30 | 4.80 | 4.20 | 4.79 | 00:00:00 | | 2001-08-27 | 725,900 | 4.70 | 4.78 | 4.48 | 4.55 | 00:00:00 | | 2001-08-28 | 1,205,300 | 4.55 | 4.58 | 4.19 | 4.22 | 00:00:00 | | 2001-08-29 | 602,300 | 4.25 | 4.44 | 4.19 | 4.26 | 00:00:00 | | 2001-08-30 | 891,500 | 4.27 | 4.54 | 4.10 | 4.47 | 00:00:00 | | 2001-08-31 | 679,800 | 4.42 | 4.50 | 4.29 | 4.37 | 00:00:00 | | 2001-09-04 | 1,014,900 | 4.36 | 4.56 | 4.05 | 4.08 | 00:00:00 | | 2001-09-05 | 1,075,200 | 4.14 | 4.18 | 3.87 | 3.99 | 00:00:00 | | 2001-09-06 | 1,907,800 | 3.88 | 4.04 | 3.46 | 3.51 | 00:00:00 | | 2001-09-07 | 1,984,300 | 3.42 | 3.45 | 3.17 | 3.39 | 00:00:00 | | 2001-09-10 | 1,675,200 | 3.38 | 3.61 | 3.31 | 3.47 | 00:00:00 | | 2001-09-17 | 1,134,300 | 3.02 | 3.58 | 3.00 | 3.01 | 00:00:00 | | 2001-09-18 | 1,062,900 | 3.17 | 3.38 | 3.04 | 3.07 | 00:00:00 | | 2001-09-19 | 1,514,000 | 3.25 | 3.26 | 2.69 | 3.09 | 00:00:00 | | 2001-09-20 | 811,700 | 3.01 | 3.22 | 2.90 | 3.03 | 00:00:00 | | 2001-09-21 | 1,720,200 | 2.66 | 3.25 | 2.63 | 3.11 | 00:00:00 | | 2001-09-24 | 977,800 | 3.26 | 3.42 | 3.17 | 3.40 | 00:00:00 | | 2001-09-25 | 823,100 | 3.40 | 3.42 | 3.15 | 3.30 | 00:00:00 | | 2001-09-26 | 647,200 | 3.36 | 3.39 | 3.01 | 3.11 | 00:00:00 | | 2001-09-27 | 815,200 | 3.11 | 3.42 | 3.05 | 3.37 | 00:00:00 | | 2001-09-28 | 1,244,100 | 3.40 | 3.62 | 3.30 | 3.49 | 00:00:00 | | 2001-10-01 | 705,900 | 3.46 | 3.46 | 3.08 | 3.25 | 00:00:00 | | 2001-10-02 | 798,100 | 3.24 | 3.36 | 3.10 | 3.32 | 00:00:00 | | 2001-10-03 | 1,035,000 | 3.19 | 3.61 | 3.12 | 3.46 | 00:00:00 | | 2001-10-04 | 1,270,800 | 3.53 | 3.60 | 3.28 | 3.30 | 00:00:00 | | 2001-10-05 | 1,008,600 | 3.26 | 3.37 | 3.08 | 3.26 | 00:00:00 | | 2001-10-08 | 1,394,000 | 3.19 | 3.67 | 3.15 | 3.46 | 00:00:00 | | 2001-10-09 | 1,763,700 | 3.49 | 3.87 | 3.42 | 3.64 | 00:00:00 | | 2001-10-10 | 1,699,000 | 3.64 | 4.47 | 3.61 | 4.35 | 00:00:00 | | 2001-10-11 | 1,678,100 | 4.60 | 4.63 | 4.10 | 4.38 | 00:00:00 | | 2001-10-12 | 861,500 | 4.29 | 4.48 | 3.95 | 4.29 | 00:00:00 | | 2001-10-15 | 909,000 | 4.26 | 4.59 | 4.23 | 4.45 | 00:00:00 | | 2001-10-16 | 1,505,300 | 4.54 | 4.97 | 4.32 | 4.95 | 00:00:00 | | 2001-10-17 | 1,751,100 | 5.04 | 5.10 | 4.58 | 4.69 | 00:00:00 | | 2001-10-18 | 1,416,900 | 4.60 | 4.98 | 4.60 | 4.95 | 00:00:00 | | 2001-10-19 | 1,183,700 | 4.87 | 5.04 | 4.63 | 4.97 | 00:00:00 | | 2001-10-22 | 555,000 | 4.87 | 4.98 | 4.75 | 4.96 | 00:00:00 | | 2001-10-23 | 1,186,400 | 4.98 | 5.09 | 4.66 | 4.67 | 00:00:00 | | 2001-10-24 | 744,700 | 4.72 | 4.92 | 4.70 | 4.87 | 00:00:00 | | 2001-10-25 | 949,700 | 4.74 | 5.20 | 4.61 | 5.18 | 00:00:00 | | 2001-10-26 | 982,300 | 5.11 | 5.18 | 4.96 | 5.08 | 00:00:00 | | 2001-10-29 | 1,062,500 | 5.06 | 5.14 | 4.80 | 4.80 | 00:00:00 | | 2001-10-30 | 644,700 | 4.73 | 4.83 | 4.51 | 4.54 | 00:00:00 | | 2001-10-31 | 1,427,500 | 4.68 | 4.96 | 4.54 | 4.55 | 00:00:00 | | 2001-11-01 | 1,744,800 | 4.50 | 4.53 | 4.27 | 4.37 | 00:00:00 | | 2001-11-02 | 778,000 | 4.32 | 4.35 | 4.18 | 4.30 | 00:00:00 | | 2001-11-05 | 1,306,900 | 4.30 | 4.44 | 4.04 | 4.07 | 00:00:00 | | 2001-11-06 | 2,189,900 | 4.05 | 4.07 | 3.62 | 4.05 | 00:00:00 | | 2001-11-07 | 1,190,700 | 4.00 | 4.13 | 3.75 | 3.76 | 00:00:00 | | 2001-11-08 | 2,290,300 | 3.96 | 3.97 | 3.75 | 3.79 | 00:00:00 | | 2001-11-09 | 1,145,900 | 3.81 | 3.89 | 3.72 | 3.80 | 00:00:00 | | 2001-11-12 | 1,668,000 | 3.83 | 3.84 | 3.52 | 3.67 | 00:00:00 | | 2001-11-13 | 2,567,700 | 3.86 | 4.65 | 3.85 | 4.48 | 00:00:00 | | 2001-11-14 | 1,693,600 | 4.46 | 4.71 | 4.30 | 4.69 | 00:00:00 | | 2001-11-15 | 1,212,500 | 4.62 | 4.88 | 4.45 | 4.54 | 00:00:00 | | 2001-11-16 | 1,117,500 | 4.55 | 4.90 | 4.54 | 4.75 | 00:00:00 | | 2001-11-19 | 1,938,100 | 4.87 | 4.98 | 4.84 | 4.91 | 00:00:00 | | 2001-11-20 | 1,430,100 | 4.88 | 4.92 | 4.63 | 4.72 | 00:00:00 | | 2001-11-21 | 841,400 | 4.69 | 4.95 | 4.67 | 4.89 | 00:00:00 | | 2001-11-23 | 364,500 | 4.85 | 5.05 | 4.76 | 5.05 | 00:00:00 | | 2001-11-26 | 1,306,300 | 5.05 | 5.17 | 4.83 | 4.90 | 00:00:00 | | 2001-11-27 | 1,013,600 | 4.89 | 4.90 | 4.64 | 4.70 | 00:00:00 | | 2001-11-28 | 1,405,800 | 4.70 | 4.99 | 4.65 | 4.78 | 00:00:00 | | 2001-11-29 | 1,888,700 | 4.70 | 4.71 | 4.30 | 4.61 | 00:00:00 | | 2001-11-30 | 1,449,600 | 4.59 | 4.59 | 4.31 | 4.44 | 00:00:00 | | 2001-12-03 | 910,900 | 4.37 | 4.44 | 4.15 | 4.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
