|
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 | 2002-05-28 | 718,000 | 3.62 | 3.66 | 3.48 | 3.61 | 00:00:00 | 2002-05-29 | 688,000 | 3.54 | 3.61 | 3.47 | 3.49 | 00:00:00 | 2002-05-30 | 881,300 | 3.48 | 3.52 | 3.44 | 3.48 | 00:00:00 | 2002-05-31 | 1,048,900 | 3.52 | 3.53 | 3.26 | 3.35 | 00:00:00 | 2002-06-03 | 823,300 | 3.35 | 3.39 | 3.11 | 3.12 | 00:00:00 | 2002-06-04 | 816,300 | 3.28 | 3.33 | 3.12 | 3.23 | 00:00:00 | 2002-06-05 | 1,065,900 | 3.23 | 3.28 | 3.03 | 3.16 | 00:00:00 | 2002-06-06 | 757,300 | 3.17 | 3.17 | 2.95 | 2.97 | 00:00:00 | 2002-06-07 | 757,500 | 3.00 | 3.18 | 2.97 | 3.05 | 00:00:00 | 2002-06-10 | 633,400 | 3.03 | 3.07 | 2.76 | 2.84 | 00:00:00 | 2002-06-11 | 840,500 | 2.93 | 2.95 | 2.55 | 2.55 | 00:00:00 | 2002-06-12 | 1,499,000 | 2.46 | 2.73 | 2.43 | 2.56 | 00:00:00 | 2002-06-13 | 809,600 | 2.56 | 2.77 | 2.48 | 2.60 | 00:00:00 | 2002-06-14 | 652,100 | 2.54 | 2.62 | 2.45 | 2.59 | 00:00:00 | 2002-06-17 | 637,700 | 2.63 | 2.77 | 2.55 | 2.66 | 00:00:00 | 2002-06-18 | 568,200 | 2.57 | 2.74 | 2.50 | 2.51 | 00:00:00 | 2002-06-19 | 1,024,400 | 2.62 | 2.62 | 2.33 | 2.35 | 00:00:00 | 2002-06-20 | 1,089,900 | 2.35 | 2.47 | 2.16 | 2.21 | 00:00:00 | 2002-06-21 | 1,929,800 | 2.02 | 2.29 | 1.85 | 1.91 | 00:00:00 | 2002-06-24 | 2,008,500 | 1.92 | 2.38 | 1.91 | 2.32 | 00:00:00 | 2002-06-25 | 1,040,600 | 2.43 | 2.44 | 2.17 | 2.27 | 00:00:00 | 2002-06-26 | 1,046,700 | 2.03 | 2.20 | 1.95 | 2.15 | 00:00:00 | 2002-06-27 | 842,100 | 2.19 | 2.25 | 1.95 | 2.14 | 00:00:00 | 2002-06-28 | 804,100 | 2.05 | 2.29 | 2.05 | 2.29 | 00:00:00 | 2002-07-01 | 534,700 | 2.27 | 2.35 | 2.14 | 2.17 | 00:00:00 | 2002-07-02 | 706,300 | 2.15 | 2.23 | 2.00 | 2.07 | 00:00:00 | 2002-07-03 | 742,300 | 2.07 | 2.25 | 2.02 | 2.24 | 00:00:00 | 2002-07-05 | 368,600 | 2.29 | 2.56 | 2.24 | 2.52 | 00:00:00 | 2002-07-08 | 641,200 | 2.49 | 2.53 | 2.25 | 2.26 | 00:00:00 | 2002-07-09 | 672,000 | 2.37 | 2.38 | 2.21 | 2.22 | 00:00:00 | 2002-07-10 | 1,417,600 | 2.09 | 2.17 | 2.01 | 2.08 | 00:00:00 | 2002-07-11 | 938,600 | 2.03 | 2.35 | 2.03 | 2.33 | 00:00:00 | 2002-07-12 | 878,900 | 2.36 | 2.39 | 2.11 | 2.16 | 00:00:00 | 2002-07-15 | 1,137,600 | 2.15 | 2.43 | 2.07 | 2.36 | 00:00:00 | 2002-07-16 | 824,200 | 2.33 | 2.59 | 2.32 | 2.48 | 00:00:00 | 2002-07-17 | 919,800 | 2.58 | 2.64 | 2.33 | 2.50 | 00:00:00 | 2002-07-18 | 1,633,900 | 2.48 | 2.53 | 2.05 | 2.10 | 00:00:00 | 2002-07-19 | 1,134,700 | 2.01 | 2.18 | 2.01 | 2.07 | 00:00:00 | 2002-07-22 | 725,200 | 2.04 | 2.15 | 2.01 | 2.09 | 00:00:00 | 2002-07-23 | 1,063,300 | 2.14 | 2.25 | 1.93 | 1.93 | 00:00:00 | 2002-07-24 | 985,500 | 1.97 | 2.19 | 1.91 | 2.18 | 00:00:00 | 2002-07-25 | 1,020,500 | 2.07 | 2.10 | 1.80 | 1.81 | 00:00:00 | 2002-07-26 | 1,061,000 | 1.76 | 1.82 | 1.66 | 1.74 | 00:00:00 | 2002-07-29 | 781,400 | 1.78 | 1.86 | 1.73 | 1.81 | 00:00:00 | 2002-07-30 | 913,200 | 1.77 | 1.97 | 1.69 | 1.96 | 00:00:00 | 2002-07-31 | 854,300 | 1.92 | 1.98 | 1.71 | 1.80 | 00:00:00 | 2002-08-01 | 1,001,000 | 1.77 | 1.82 | 1.56 | 1.62 | 00:00:00 | 2002-08-02 | 753,100 | 1.65 | 1.69 | 1.56 | 1.66 | 00:00:00 | 2002-08-05 | 456,500 | 1.62 | 1.69 | 1.57 | 1.60 | 00:00:00 | 2002-08-06 | 986,600 | 1.61 | 1.71 | 1.56 | 1.66 | 00:00:00 | 2002-08-07 | 896,800 | 1.68 | 1.77 | 1.53 | 1.76 | 00:00:00 | 2002-08-08 | 546,700 | 1.71 | 1.71 | 1.57 | 1.69 | 00:00:00 | 2002-08-09 | 501,700 | 1.62 | 1.66 | 1.58 | 1.59 | 00:00:00 | 2002-08-12 | 652,300 | 1.60 | 1.62 | 1.53 | 1.59 | 00:00:00 | 2002-08-13 | 823,800 | 1.60 | 1.65 | 1.46 | 1.55 | 00:00:00 | 2002-08-14 | 1,812,500 | 1.51 | 1.60 | 1.40 | 1.58 | 00:00:00 | 2002-08-15 | 1,079,800 | 1.57 | 1.64 | 1.46 | 1.53 | 00:00:00 | 2002-08-16 | 951,900 | 1.52 | 1.55 | 1.47 | 1.51 | 00:00:00 | 2002-08-19 | 636,800 | 1.53 | 1.60 | 1.48 | 1.60 | 00:00:00 | 2002-08-20 | 501,200 | 1.55 | 1.61 | 1.52 | 1.57 | 00:00:00 | 2002-08-21 | 902,900 | 1.61 | 1.66 | 1.50 | 1.65 | 00:00:00 | 2002-08-22 | 1,055,700 | 1.66 | 1.69 | 1.58 | 1.66 | 00:00:00 | 2002-08-23 | 1,690,500 | 1.53 | 1.57 | 1.23 | 1.29 | 00:00:00 | 2002-08-26 | 1,114,300 | 1.33 | 1.34 | 1.19 | 1.29 | 00:00:00 | 2002-08-27 | 678,900 | 1.31 | 1.33 | 1.21 | 1.25 | 00:00:00 | 2002-08-28 | 798,100 | 1.23 | 1.32 | 1.22 | 1.25 | 00:00:00 | 2002-08-29 | 1,686,800 | 1.23 | 1.34 | 1.23 | 1.27 | 00:00:00 | 2002-08-30 | 995,300 | 1.27 | 1.34 | 1.24 | 1.28 | 00:00:00 | 2002-09-03 | 1,980,500 | 1.26 | 1.28 | 1.17 | 1.18 | 00:00:00 | 2002-09-04 | 1,561,300 | 1.20 | 1.26 | 1.17 | 1.21 | 00:00:00 | 2002-09-05 | 2,850,700 | 1.18 | 1.19 | 1.02 | 1.04 | 00:00:00 | 2002-09-06 | 1,749,500 | 1.08 | 1.14 | 1.08 | 1.12 | 00:00:00 | 2002-09-09 | 1,141,300 | 1.10 | 1.11 | 1.04 | 1.07 | 00:00:00 | 2002-09-10 | 1,212,400 | 1.09 | 1.11 | 1.04 | 1.10 | 00:00:00 | 2002-09-11 | 2,127,500 | 1.14 | 1.30 | 1.08 | 1.19 | 00:00:00 | 2002-09-12 | 2,130,100 | 1.21 | 1.35 | 1.20 | 1.29 | 00:00:00 | 2002-09-13 | 1,872,700 | 1.28 | 1.50 | 1.24 | 1.48 | 00:00:00 | 2002-09-16 | 2,650,100 | 1.49 | 1.49 | 1.26 | 1.31 | 00:00:00 | 2002-09-17 | 1,185,500 | 1.36 | 1.40 | 1.29 | 1.33 | 00:00:00 | 2002-09-18 | 1,380,000 | 1.31 | 1.35 | 1.26 | 1.30 | 00:00:00 | 2002-09-19 | 994,500 | 1.27 | 1.32 | 1.24 | 1.26 | 00:00:00 | 2002-09-20 | 1,594,800 | 1.28 | 1.38 | 1.25 | 1.36 | 00:00:00 | 2002-09-23 | 844,400 | 1.31 | 1.40 | 1.28 | 1.35 | 00:00:00 | 2002-09-24 | 860,400 | 1.36 | 1.42 | 1.32 | 1.37 | 00:00:00 | 2002-09-25 | 1,219,300 | 1.41 | 1.46 | 1.38 | 1.44 | 00:00:00 | 2002-09-26 | 1,360,900 | 1.47 | 1.47 | 1.36 | 1.40 | 00:00:00 | 2002-09-27 | 923,000 | 1.35 | 1.41 | 1.22 | 1.25 | 00:00:00 | 2002-09-30 | 1,322,800 | 1.25 | 1.26 | 1.14 | 1.15 | 00:00:00 | 2002-10-01 | 872,900 | 1.18 | 1.30 | 1.14 | 1.28 | 00:00:00 | 2002-10-02 | 918,200 | 1.26 | 1.40 | 1.16 | 1.18 | 00:00:00 | 2002-10-03 | 753,700 | 1.19 | 1.29 | 1.17 | 1.20 | 00:00:00 | 2002-10-04 | 832,500 | 1.23 | 1.24 | 1.14 | 1.15 | 00:00:00 | 2002-10-07 | 745,700 | 1.15 | 1.20 | 1.12 | 1.16 | 00:00:00 | 2002-10-08 | 1,005,100 | 1.17 | 1.18 | 1.12 | 1.14 | 00:00:00 | 2002-10-09 | 882,400 | 1.12 | 1.14 | 1.07 | 1.12 | 00:00:00 | 2002-10-10 | 1,662,400 | 1.10 | 1.28 | 1.08 | 1.27 | 00:00:00 | 2002-10-11 | 1,279,200 | 1.29 | 1.31 | 1.21 | 1.29 | 00:00:00 | 2002-10-14 | 453,600 | 1.27 | 1.29 | 1.23 | 1.26 | 00:00:00 | 2002-10-15 | 1,266,100 | 1.34 | 1.35 | 1.22 | 1.28 | 00:00:00 | 2002-10-16 | 1,072,800 | 1.24 | 1.31 | 1.16 | 1.17 | 00:00:00 | 2002-10-17 | 1,148,300 | 1.24 | 1.25 | 1.13 | 1.17 | 00:00:00 | 2002-10-18 | 878,500 | 1.15 | 1.17 | 1.04 | 1.16 | 00:00:00 | 2002-10-21 | 604,000 | 1.13 | 1.18 | 1.11 | 1.16 | 00:00:00 | 2002-10-22 | 961,300 | 1.15 | 1.26 | 1.13 | 1.24 | 00:00:00 | 2002-10-23 | 882,100 | 1.24 | 1.35 | 1.23 | 1.31 | 00:00:00 | 2002-10-24 | 1,876,700 | 1.32 | 1.44 | 1.27 | 1.37 | 00:00:00 | 2002-10-25 | 1,053,300 | 1.35 | 1.49 | 1.35 | 1.45 | 00:00:00 | 2002-10-28 | 759,200 | 1.48 | 1.50 | 1.39 | 1.43 | 00:00:00 | 2002-10-29 | 1,041,000 | 1.42 | 1.48 | 1.25 | 1.33 | 00:00:00 | 2002-10-30 | 1,584,300 | 1.40 | 1.51 | 1.29 | 1.49 | 00:00:00 | 2002-10-31 | 1,720,200 | 1.49 | 1.63 | 1.48 | 1.58 | 00:00:00 | 2002-11-01 | 2,420,800 | 1.57 | 2.00 | 1.51 | 1.98 | 00:00:00 | 2002-11-04 | 3,057,400 | 2.10 | 2.23 | 1.80 | 1.80 | 00:00:00 | 2002-11-05 | 972,700 | 1.84 | 2.01 | 1.81 | 1.95 | 00:00:00 | 2002-11-06 | 1,318,400 | 2.09 | 2.15 | 1.92 | 2.10 | 00:00:00 | 2002-11-07 | 870,600 | 2.01 | 2.02 | 1.80 | 1.85 | 00:00:00 | 2002-11-08 | 1,061,600 | 1.89 | 1.97 | 1.67 | 1.87 | 00:00:00 | 2002-11-11 | 875,100 | 1.91 | 2.00 | 1.78 | 1.83 | 00:00:00 | 2002-11-12 | 766,600 | 1.93 | 2.02 | 1.85 | 1.88 | 00:00:00 | 2002-11-13 | 887,400 | 1.89 | 1.99 | 1.81 | 1.93 | 00:00:00 | 2002-11-14 | 1,002,700 | 1.95 | 2.10 | 1.94 | 2.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|