|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 910,900 | 4.37 | 4.44 | 4.15 | 4.19 | 00:00:00 | 2001-12-04 | 1,444,600 | 4.23 | 4.87 | 4.22 | 4.73 | 00:00:00 | 2001-12-05 | 2,061,900 | 4.84 | 5.15 | 4.84 | 4.97 | 00:00:00 | 2001-12-06 | 3,430,300 | 4.89 | 5.88 | 4.89 | 5.56 | 00:00:00 | 2001-12-07 | 2,078,300 | 5.57 | 5.97 | 5.30 | 5.42 | 00:00:00 | 2001-12-10 | 1,227,800 | 5.49 | 5.54 | 5.20 | 5.30 | 00:00:00 | 2001-12-11 | 1,822,600 | 5.39 | 5.57 | 5.20 | 5.45 | 00:00:00 | 2001-12-12 | 1,050,700 | 5.40 | 5.60 | 5.23 | 5.26 | 00:00:00 | 2001-12-13 | 1,835,700 | 5.11 | 5.38 | 5.02 | 5.07 | 00:00:00 | 2001-12-14 | 1,091,000 | 5.09 | 5.15 | 4.88 | 4.99 | 00:00:00 | 2001-12-17 | 1,260,800 | 4.96 | 5.12 | 4.79 | 4.83 | 00:00:00 | 2001-12-18 | 995,300 | 4.96 | 5.07 | 4.85 | 4.98 | 00:00:00 | 2001-12-19 | 1,211,600 | 4.87 | 5.01 | 4.75 | 4.81 | 00:00:00 | 2001-12-20 | 1,321,800 | 4.76 | 4.89 | 4.43 | 4.46 | 00:00:00 | 2001-12-21 | 1,967,800 | 4.52 | 4.70 | 4.45 | 4.45 | 00:00:00 | 2001-12-24 | 521,100 | 4.45 | 4.68 | 4.43 | 4.51 | 00:00:00 | 2001-12-26 | 1,205,700 | 4.53 | 4.67 | 4.50 | 4.60 | 00:00:00 | 2001-12-27 | 1,098,200 | 4.65 | 4.65 | 4.49 | 4.63 | 00:00:00 | 2001-12-28 | 1,170,500 | 4.63 | 4.75 | 4.45 | 4.54 | 00:00:00 | 2001-12-31 | 1,477,400 | 4.51 | 4.73 | 4.50 | 4.60 | 00:00:00 | 2002-01-02 | 1,077,500 | 4.62 | 4.77 | 4.54 | 4.68 | 00:00:00 | 2002-01-03 | 1,697,900 | 4.75 | 5.13 | 4.75 | 5.06 | 00:00:00 | 2002-01-04 | 2,910,800 | 5.22 | 5.45 | 5.20 | 5.38 | 00:00:00 | 2002-01-07 | 2,572,000 | 5.44 | 5.70 | 5.12 | 5.68 | 00:00:00 | 2002-01-08 | 1,587,300 | 5.66 | 5.76 | 5.35 | 5.50 | 00:00:00 | 2002-01-09 | 1,469,000 | 5.54 | 5.73 | 5.43 | 5.50 | 00:00:00 | 2002-01-10 | 770,300 | 5.50 | 5.51 | 5.29 | 5.42 | 00:00:00 | 2002-01-11 | 859,600 | 5.41 | 5.49 | 5.15 | 5.15 | 00:00:00 | 2002-01-14 | 1,293,600 | 5.12 | 5.20 | 4.88 | 5.07 | 00:00:00 | 2002-01-15 | 821,900 | 5.12 | 5.41 | 5.03 | 5.32 | 00:00:00 | 2002-01-16 | 885,300 | 5.21 | 5.22 | 4.96 | 4.96 | 00:00:00 | 2002-01-17 | 720,600 | 5.03 | 5.23 | 5.02 | 5.16 | 00:00:00 | 2002-01-18 | 1,200,800 | 5.01 | 5.08 | 4.89 | 4.98 | 00:00:00 | 2002-01-22 | 1,054,800 | 5.06 | 5.11 | 4.53 | 4.54 | 00:00:00 | 2002-01-23 | 944,700 | 4.62 | 4.94 | 4.60 | 4.83 | 00:00:00 | 2002-01-24 | 840,300 | 4.94 | 5.07 | 4.85 | 4.91 | 00:00:00 | 2002-01-25 | 433,300 | 4.90 | 4.92 | 4.74 | 4.77 | 00:00:00 | 2002-01-28 | 562,400 | 4.89 | 4.92 | 4.62 | 4.81 | 00:00:00 | 2002-01-29 | 630,000 | 4.89 | 5.05 | 4.64 | 4.73 | 00:00:00 | 2002-01-30 | 765,200 | 4.84 | 5.05 | 4.74 | 5.01 | 00:00:00 | 2002-01-31 | 688,900 | 4.99 | 5.09 | 4.83 | 4.88 | 00:00:00 | 2002-02-01 | 5,557 | 34.16 | 34.30 | 32.62 | 33.95 | 00:00:00 | 2002-02-04 | 1,221,700 | 4.82 | 4.87 | 4.31 | 4.48 | 00:00:00 | 2002-02-05 | 1,734,600 | 4.40 | 4.50 | 4.11 | 4.16 | 00:00:00 | 2002-02-06 | 1,122,500 | 4.22 | 4.24 | 3.95 | 4.06 | 00:00:00 | 2002-02-07 | 948,200 | 4.10 | 4.31 | 4.04 | 4.08 | 00:00:00 | 2002-02-08 | 1,564,200 | 4.11 | 4.11 | 3.87 | 3.93 | 00:00:00 | 2002-02-11 | 1,003,500 | 4.00 | 4.37 | 3.97 | 4.33 | 00:00:00 | 2002-02-12 | 862,800 | 4.24 | 4.24 | 4.03 | 4.09 | 00:00:00 | 2002-02-13 | 630,400 | 4.13 | 4.24 | 3.99 | 4.16 | 00:00:00 | 2002-02-14 | 499,700 | 4.25 | 4.35 | 4.04 | 4.10 | 00:00:00 | 2002-02-15 | 767,700 | 4.24 | 4.26 | 3.95 | 3.99 | 00:00:00 | 2002-02-19 | 1,142,100 | 3.99 | 4.04 | 3.59 | 3.69 | 00:00:00 | 2002-02-20 | 1,304,300 | 3.81 | 3.81 | 3.46 | 3.62 | 00:00:00 | 2002-02-21 | 917,100 | 3.64 | 3.74 | 3.27 | 3.35 | 00:00:00 | 2002-02-22 | 1,051,700 | 3.42 | 3.81 | 3.26 | 3.48 | 00:00:00 | 2002-02-25 | 650,400 | 3.45 | 3.79 | 3.41 | 3.75 | 00:00:00 | 2002-02-26 | 848,000 | 3.79 | 3.94 | 3.50 | 3.88 | 00:00:00 | 2002-02-27 | 1,183,100 | 3.91 | 3.97 | 3.56 | 3.57 | 00:00:00 | 2002-02-28 | 940,100 | 3.63 | 3.73 | 3.48 | 3.60 | 00:00:00 | 2002-03-01 | 787,200 | 3.64 | 3.93 | 3.60 | 3.92 | 00:00:00 | 2002-03-04 | 904,800 | 4.02 | 4.22 | 3.77 | 4.19 | 00:00:00 | 2002-03-05 | 708,100 | 4.10 | 4.28 | 4.01 | 4.25 | 00:00:00 | 2002-03-06 | 1,200,700 | 4.23 | 4.35 | 3.97 | 4.35 | 00:00:00 | 2002-03-07 | 944,400 | 4.43 | 4.45 | 3.98 | 4.12 | 00:00:00 | 2002-03-08 | 1,140,900 | 4.28 | 4.40 | 4.22 | 4.26 | 00:00:00 | 2002-03-11 | 609,500 | 4.19 | 4.34 | 4.04 | 4.22 | 00:00:00 | 2002-03-12 | 967,600 | 4.08 | 4.12 | 3.97 | 4.04 | 00:00:00 | 2002-03-13 | 682,600 | 4.07 | 4.07 | 3.88 | 3.94 | 00:00:00 | 2002-03-14 | 519,400 | 3.97 | 4.04 | 3.87 | 3.97 | 00:00:00 | 2002-03-15 | 744,000 | 4.06 | 4.09 | 3.93 | 4.03 | 00:00:00 | 2002-03-18 | 555,700 | 4.11 | 4.17 | 4.03 | 4.13 | 00:00:00 | 2002-03-19 | 425,400 | 4.17 | 4.20 | 4.00 | 4.08 | 00:00:00 | 2002-03-20 | 927,200 | 3.97 | 4.00 | 3.71 | 3.71 | 00:00:00 | 2002-03-21 | 851,000 | 3.80 | 4.00 | 3.65 | 3.98 | 00:00:00 | 2002-03-22 | 1,149,000 | 3.94 | 4.19 | 3.86 | 3.96 | 00:00:00 | 2002-03-25 | 805,200 | 4.03 | 4.09 | 3.75 | 3.75 | 00:00:00 | 2002-03-26 | 853,700 | 3.73 | 3.89 | 3.65 | 3.82 | 00:00:00 | 2002-03-27 | 919,000 | 3.81 | 4.04 | 3.71 | 4.00 | 00:00:00 | 2002-03-28 | 722,800 | 3.96 | 4.12 | 3.83 | 4.07 | 00:00:00 | 2002-04-01 | 714,900 | 4.01 | 4.27 | 3.92 | 4.25 | 00:00:00 | 2002-04-02 | 659,200 | 4.14 | 4.20 | 4.07 | 4.15 | 00:00:00 | 2002-04-03 | 484,700 | 4.15 | 4.18 | 3.97 | 4.07 | 00:00:00 | 2002-04-04 | 647,500 | 4.06 | 4.18 | 3.90 | 4.11 | 00:00:00 | 2002-04-05 | 452,300 | 4.12 | 4.13 | 3.90 | 3.94 | 00:00:00 | 2002-04-08 | 523,900 | 3.90 | 4.10 | 3.85 | 4.09 | 00:00:00 | 2002-04-09 | 678,600 | 4.04 | 4.13 | 3.86 | 3.88 | 00:00:00 | 2002-04-10 | 999,600 | 3.96 | 4.00 | 3.68 | 3.75 | 00:00:00 | 2002-04-11 | 762,800 | 3.75 | 3.79 | 3.62 | 3.73 | 00:00:00 | 2002-04-12 | 684,300 | 3.73 | 3.84 | 3.52 | 3.60 | 00:00:00 | 2002-04-15 | 450,900 | 3.62 | 3.70 | 3.55 | 3.63 | 00:00:00 | 2002-04-16 | 701,700 | 3.74 | 4.06 | 3.70 | 4.04 | 00:00:00 | 2002-04-17 | 669,700 | 4.10 | 4.15 | 4.00 | 4.08 | 00:00:00 | 2002-04-18 | 568,700 | 4.04 | 4.10 | 3.81 | 3.93 | 00:00:00 | 2002-04-19 | 361,600 | 3.97 | 4.03 | 3.80 | 3.87 | 00:00:00 | 2002-04-22 | 808,600 | 3.78 | 3.87 | 3.62 | 3.69 | 00:00:00 | 2002-04-23 | 665,800 | 3.69 | 3.90 | 3.61 | 3.85 | 00:00:00 | 2002-04-24 | 547,700 | 3.95 | 4.06 | 3.83 | 3.83 | 00:00:00 | 2002-04-25 | 417,300 | 3.80 | 4.04 | 3.80 | 3.96 | 00:00:00 | 2002-04-26 | 757,400 | 4.00 | 4.03 | 3.58 | 3.60 | 00:00:00 | 2002-04-29 | 659,500 | 3.64 | 3.70 | 3.55 | 3.65 | 00:00:00 | 2002-04-30 | 844,700 | 3.68 | 3.95 | 3.65 | 3.89 | 00:00:00 | 2002-05-01 | 722,000 | 3.90 | 3.90 | 3.64 | 3.69 | 00:00:00 | 2002-05-02 | 657,300 | 3.70 | 3.75 | 3.51 | 3.53 | 00:00:00 | 2002-05-03 | 715,900 | 3.55 | 3.64 | 3.46 | 3.51 | 00:00:00 | 2002-05-06 | 855,500 | 3.54 | 3.56 | 3.46 | 3.51 | 00:00:00 | 2002-05-07 | 605,800 | 3.58 | 3.72 | 3.46 | 3.51 | 00:00:00 | 2002-05-08 | 989,400 | 3.64 | 4.00 | 3.50 | 3.96 | 00:00:00 | 2002-05-09 | 523,800 | 3.85 | 3.93 | 3.69 | 3.71 | 00:00:00 | 2002-05-10 | 591,800 | 3.75 | 3.77 | 3.50 | 3.52 | 00:00:00 | 2002-05-13 | 495,400 | 3.55 | 3.85 | 3.53 | 3.79 | 00:00:00 | 2002-05-14 | 737,800 | 3.88 | 3.90 | 3.67 | 3.77 | 00:00:00 | 2002-05-15 | 739,100 | 3.74 | 3.95 | 3.71 | 3.83 | 00:00:00 | 2002-05-16 | 602,900 | 3.84 | 4.00 | 3.83 | 3.99 | 00:00:00 | 2002-05-17 | 1,305,900 | 4.05 | 4.09 | 3.96 | 3.98 | 00:00:00 | 2002-05-20 | 436,000 | 3.91 | 3.98 | 3.79 | 3.80 | 00:00:00 | 2002-05-21 | 609,500 | 3.84 | 3.90 | 3.55 | 3.56 | 00:00:00 | 2002-05-22 | 484,100 | 3.61 | 3.77 | 3.55 | 3.76 | 00:00:00 | 2002-05-23 | 2,475,600 | 3.56 | 3.79 | 3.35 | 3.79 | 00:00:00 | 2002-05-24 | 407,600 | 3.65 | 3.75 | 3.52 | 3.55 | 00:00:00 | 2002-05-28 | 718,000 | 3.62 | 3.66 | 3.48 | 3.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|