|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 1,002,700 | 1.95 | 2.10 | 1.94 | 2.03 | 00:00:00 | 2002-11-15 | 820,800 | 2.02 | 2.04 | 1.88 | 1.99 | 00:00:00 | 2002-11-18 | 1,091,300 | 2.05 | 2.05 | 1.85 | 1.92 | 00:00:00 | 2002-11-19 | 916,600 | 1.89 | 2.00 | 1.85 | 1.88 | 00:00:00 | 2002-11-20 | 2,059,900 | 1.88 | 2.15 | 1.88 | 2.10 | 00:00:00 | 2002-11-21 | 2,905,500 | 2.17 | 2.47 | 2.16 | 2.44 | 00:00:00 | 2002-11-22 | 2,251,600 | 2.20 | 2.42 | 2.11 | 2.34 | 00:00:00 | 2002-11-25 | 1,099,900 | 2.29 | 2.47 | 2.25 | 2.33 | 00:00:00 | 2002-11-26 | 1,288,800 | 2.27 | 2.34 | 2.12 | 2.26 | 00:00:00 | 2002-11-27 | 1,038,300 | 2.31 | 2.40 | 2.21 | 2.26 | 00:00:00 | 2002-11-29 | 408,600 | 2.27 | 2.30 | 2.15 | 2.17 | 00:00:00 | 2002-12-02 | 1,918,300 | 2.30 | 2.43 | 2.20 | 2.23 | 00:00:00 | 2002-12-03 | 1,379,200 | 2.25 | 2.26 | 2.06 | 2.17 | 00:00:00 | 2002-12-04 | 1,799,300 | 2.22 | 2.30 | 2.02 | 2.04 | 00:00:00 | 2002-12-05 | 796,500 | 2.12 | 2.12 | 1.99 | 2.00 | 00:00:00 | 2002-12-06 | 804,600 | 1.93 | 2.03 | 1.90 | 1.91 | 00:00:00 | 2002-12-09 | 1,194,500 | 1.88 | 1.91 | 1.62 | 1.63 | 00:00:00 | 2002-12-10 | 1,140,200 | 1.68 | 1.96 | 1.67 | 1.87 | 00:00:00 | 2002-12-11 | 922,300 | 1.83 | 1.94 | 1.75 | 1.92 | 00:00:00 | 2002-12-12 | 805,000 | 1.95 | 1.99 | 1.83 | 1.85 | 00:00:00 | 2002-12-13 | 993,400 | 1.83 | 1.89 | 1.77 | 1.81 | 00:00:00 | 2002-12-16 | 2,461,000 | 2.05 | 2.26 | 1.98 | 2.24 | 00:00:00 | 2002-12-17 | 1,240,600 | 2.20 | 2.25 | 2.14 | 2.23 | 00:00:00 | 2002-12-18 | 962,800 | 2.20 | 2.25 | 2.14 | 2.16 | 00:00:00 | 2002-12-19 | 1,401,000 | 2.17 | 2.23 | 1.98 | 2.07 | 00:00:00 | 2002-12-20 | 2,122,000 | 1.97 | 2.18 | 1.90 | 2.07 | 00:00:00 | 2002-12-23 | 854,300 | 2.05 | 2.25 | 2.05 | 2.21 | 00:00:00 | 2002-12-24 | 417,000 | 2.16 | 2.25 | 2.15 | 2.22 | 00:00:00 | 2002-12-26 | 742,100 | 2.22 | 2.40 | 2.22 | 2.28 | 00:00:00 | 2002-12-27 | 600,600 | 2.25 | 2.31 | 2.20 | 2.25 | 00:00:00 | 2002-12-30 | 772,600 | 2.23 | 2.25 | 2.05 | 2.12 | 00:00:00 | 2002-12-31 | 926,500 | 2.12 | 2.15 | 2.04 | 2.09 | 00:00:00 | 2003-01-02 | 913,400 | 2.12 | 2.36 | 2.10 | 2.30 | 00:00:00 | 2003-01-03 | 2,039,800 | 2.32 | 2.65 | 2.29 | 2.65 | 00:00:00 | 2003-01-06 | 2,244,100 | 2.74 | 2.91 | 2.70 | 2.84 | 00:00:00 | 2003-01-07 | 2,216,300 | 2.82 | 2.83 | 2.61 | 2.71 | 00:00:00 | 2003-01-08 | 1,700,800 | 2.65 | 2.68 | 2.38 | 2.44 | 00:00:00 | 2003-01-09 | 1,671,400 | 2.47 | 2.63 | 2.46 | 2.56 | 00:00:00 | 2003-01-10 | 1,973,100 | 2.54 | 2.82 | 2.51 | 2.81 | 00:00:00 | 2003-01-13 | 1,532,000 | 2.92 | 2.92 | 2.78 | 2.86 | 00:00:00 | 2003-01-14 | 1,922,700 | 2.88 | 3.07 | 2.87 | 2.97 | 00:00:00 | 2003-01-15 | 2,301,800 | 3.08 | 3.15 | 3.02 | 3.06 | 00:00:00 | 2003-01-16 | 2,570,400 | 3.04 | 3.10 | 2.91 | 2.95 | 00:00:00 | 2003-01-17 | 2,804,100 | 2.85 | 2.87 | 2.74 | 2.82 | 00:00:00 | 2003-01-21 | 1,699,500 | 2.88 | 2.89 | 2.54 | 2.57 | 00:00:00 | 2003-01-22 | 2,111,600 | 2.54 | 2.83 | 2.47 | 2.58 | 00:00:00 | 2003-01-23 | 2,118,000 | 2.70 | 2.83 | 2.65 | 2.76 | 00:00:00 | 2003-01-24 | 1,994,300 | 2.79 | 2.80 | 2.52 | 2.60 | 00:00:00 | 2003-01-27 | 1,895,500 | 2.57 | 2.61 | 2.26 | 2.27 | 00:00:00 | 2003-01-28 | 1,631,100 | 2.39 | 2.58 | 2.29 | 2.55 | 00:00:00 | 2003-01-29 | 1,305,300 | 2.41 | 2.62 | 2.33 | 2.57 | 00:00:00 | 2003-01-30 | 1,077,900 | 2.62 | 2.65 | 2.33 | 2.37 | 00:00:00 | 2003-01-31 | 1,726,400 | 2.34 | 2.43 | 2.25 | 2.30 | 00:00:00 | 2003-02-03 | 1,482,600 | 2.37 | 2.38 | 2.15 | 2.18 | 00:00:00 | 2003-02-04 | 1,750,000 | 2.12 | 2.25 | 2.05 | 2.15 | 00:00:00 | 2003-02-05 | 1,446,700 | 2.18 | 2.26 | 2.06 | 2.08 | 00:00:00 | 2003-02-06 | 1,284,500 | 2.10 | 2.21 | 2.07 | 2.15 | 00:00:00 | 2003-02-07 | 1,563,000 | 2.24 | 2.34 | 2.21 | 2.33 | 00:00:00 | 2003-02-10 | 1,605,800 | 2.35 | 2.50 | 2.31 | 2.45 | 00:00:00 | 2003-02-11 | 1,374,400 | 2.48 | 2.55 | 2.31 | 2.41 | 00:00:00 | 2003-02-12 | 1,361,300 | 2.37 | 2.37 | 2.10 | 2.11 | 00:00:00 | 2003-02-13 | 910,700 | 2.15 | 2.23 | 2.10 | 2.18 | 00:00:00 | 2003-02-14 | 1,202,200 | 2.23 | 2.34 | 2.17 | 2.31 | 00:00:00 | 2003-02-18 | 1,079,300 | 2.44 | 2.51 | 2.40 | 2.50 | 00:00:00 | 2003-02-19 | 1,485,400 | 2.47 | 2.50 | 2.26 | 2.37 | 00:00:00 | 2003-02-20 | 2,924,600 | 2.18 | 2.24 | 2.10 | 2.11 | 00:00:00 | 2003-02-21 | 1,734,700 | 2.14 | 2.16 | 2.05 | 2.13 | 00:00:00 | 2003-02-24 | 1,399,400 | 2.14 | 2.19 | 2.10 | 2.17 | 00:00:00 | 2003-02-25 | 982,500 | 2.15 | 2.18 | 2.08 | 2.17 | 00:00:00 | 2003-02-26 | 1,365,800 | 2.18 | 2.20 | 2.12 | 2.14 | 00:00:00 | 2003-02-27 | 1,676,400 | 2.15 | 2.29 | 2.14 | 2.28 | 00:00:00 | 2003-02-28 | 1,502,200 | 2.28 | 2.33 | 2.22 | 2.24 | 00:00:00 | 2003-03-03 | 1,638,100 | 2.27 | 2.28 | 2.11 | 2.12 | 00:00:00 | 2003-03-04 | 1,325,600 | 2.13 | 2.25 | 2.08 | 2.24 | 00:00:00 | 2003-03-05 | 968,300 | 2.21 | 2.31 | 2.18 | 2.27 | 00:00:00 | 2003-03-06 | 1,052,100 | 2.20 | 2.26 | 2.12 | 2.16 | 00:00:00 | 2003-03-07 | 959,600 | 2.13 | 2.20 | 2.10 | 2.16 | 00:00:00 | 2003-03-10 | 1,047,700 | 2.12 | 2.17 | 2.07 | 2.13 | 00:00:00 | 2003-03-11 | 1,152,500 | 2.13 | 2.18 | 2.12 | 2.17 | 00:00:00 | 2003-03-12 | 947,300 | 2.13 | 2.23 | 2.10 | 2.22 | 00:00:00 | 2003-03-13 | 1,156,500 | 2.23 | 2.32 | 2.19 | 2.30 | 00:00:00 | 2003-03-14 | 1,043,200 | 2.33 | 2.38 | 2.25 | 2.35 | 00:00:00 | 2003-03-17 | 1,334,400 | 2.33 | 2.51 | 2.31 | 2.50 | 00:00:00 | 2003-03-18 | 1,346,500 | 2.58 | 2.60 | 2.49 | 2.53 | 00:00:00 | 2003-03-19 | 1,191,700 | 2.54 | 2.59 | 2.38 | 2.47 | 00:00:00 | 2003-03-20 | 986,100 | 2.39 | 2.59 | 2.37 | 2.56 | 00:00:00 | 2003-03-21 | 1,071,500 | 2.67 | 2.73 | 2.53 | 2.60 | 00:00:00 | 2003-03-24 | 1,413,800 | 2.43 | 2.48 | 2.25 | 2.26 | 00:00:00 | 2003-03-25 | 882,600 | 2.29 | 2.44 | 2.28 | 2.40 | 00:00:00 | 2003-03-26 | 637,100 | 2.39 | 2.45 | 2.33 | 2.37 | 00:00:00 | 2003-03-27 | 986,700 | 2.34 | 2.41 | 2.27 | 2.31 | 00:00:00 | 2003-03-28 | 842,700 | 2.29 | 2.32 | 2.20 | 2.22 | 00:00:00 | 2003-03-31 | 1,880,900 | 2.17 | 2.26 | 2.05 | 2.06 | 00:00:00 | 2003-04-01 | 1,541,200 | 2.13 | 2.16 | 2.05 | 2.05 | 00:00:00 | 2003-04-02 | 1,176,300 | 2.15 | 2.18 | 2.11 | 2.14 | 00:00:00 | 2003-04-03 | 1,515,800 | 2.22 | 2.31 | 2.18 | 2.24 | 00:00:00 | 2003-04-04 | 584,900 | 2.30 | 2.32 | 2.19 | 2.24 | 00:00:00 | 2003-04-07 | 992,300 | 2.38 | 2.39 | 2.21 | 2.22 | 00:00:00 | 2003-04-08 | 703,900 | 2.24 | 2.27 | 2.17 | 2.19 | 00:00:00 | 2003-04-09 | 825,600 | 2.21 | 2.28 | 2.13 | 2.16 | 00:00:00 | 2003-04-10 | 776,300 | 2.20 | 2.26 | 2.14 | 2.21 | 00:00:00 | 2003-04-11 | 823,900 | 2.25 | 2.30 | 2.18 | 2.26 | 00:00:00 | 2003-04-14 | 911,900 | 2.21 | 2.36 | 2.20 | 2.31 | 00:00:00 | 2003-04-15 | 452,100 | 2.29 | 2.30 | 2.24 | 2.26 | 00:00:00 | 2003-04-16 | 829,100 | 2.30 | 2.30 | 2.15 | 2.18 | 00:00:00 | 2003-04-17 | 969,400 | 2.23 | 2.32 | 2.17 | 2.30 | 00:00:00 | 2003-04-21 | 574,600 | 2.26 | 2.35 | 2.23 | 2.25 | 00:00:00 | 2003-04-22 | 1,094,900 | 2.39 | 2.39 | 2.24 | 2.36 | 00:00:00 | 2003-04-23 | 1,047,600 | 2.38 | 2.44 | 2.29 | 2.41 | 00:00:00 | 2003-04-24 | 1,403,400 | 2.36 | 2.60 | 2.35 | 2.60 | 00:00:00 | 2003-04-25 | 848,800 | 2.53 | 2.57 | 2.36 | 2.39 | 00:00:00 | 2003-04-28 | 979,700 | 2.43 | 2.58 | 2.40 | 2.44 | 00:00:00 | 2003-04-29 | 1,137,900 | 2.46 | 2.52 | 2.38 | 2.42 | 00:00:00 | 2003-04-30 | 827,400 | 2.40 | 2.49 | 2.36 | 2.38 | 00:00:00 | 2003-05-01 | 700,300 | 2.37 | 2.43 | 2.28 | 2.40 | 00:00:00 | 2003-05-02 | 877,100 | 2.37 | 2.52 | 2.36 | 2.50 | 00:00:00 | 2003-05-05 | 1,833,800 | 2.51 | 2.84 | 2.49 | 2.70 | 00:00:00 | 2003-05-06 | 1,367,900 | 2.76 | 2.91 | 2.75 | 2.91 | 00:00:00 | 2003-05-07 | 848,800 | 2.81 | 2.88 | 2.75 | 2.81 | 00:00:00 | 2003-05-08 | 815,400 | 2.69 | 2.82 | 2.63 | 2.65 | 00:00:00 | 2003-05-09 | 1,152,800 | 2.74 | 2.95 | 2.72 | 2.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|