TR4DER - ADC Telecommunica [ADCT] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-05-09	1,152,800	2.74	2.95	2.72	2.93	00:00:00
2003-05-12	1,728,400	2.91	3.18	2.81	3.07	00:00:00
2003-05-13	856,700	3.03	3.13	2.96	2.97	00:00:00
2003-05-14	1,391,700	3.03	3.12	2.97	3.02	00:00:00
2003-05-15	1,435,400	3.03	3.07	2.85	2.96	00:00:00
2003-05-16	866,500	2.96	3.07	2.81	2.98	00:00:00
2003-05-19	963,000	2.92	3.00	2.68	2.76	00:00:00
2003-05-20	1,074,900	2.87	2.92	2.82	2.86	00:00:00
2003-05-21	1,531,200	2.88	3.06	2.82	3.04	00:00:00
2003-05-22	2,479,700	2.81	3.01	2.77	2.85	00:00:00
2003-05-23	819,200	2.84	2.96	2.80	2.90	00:00:00
2003-05-27	1,327,400	2.92	3.13	2.84	3.12	00:00:00
2003-05-28	1,496,200	3.20	3.21	2.98	2.98	00:00:00
2003-05-29	6,435,600	2.85	2.95	2.58	2.62	00:00:00
2003-05-30	9,992,400	2.64	2.83	2.63	2.68	00:00:00
2003-06-02	3,506,000	2.75	2.80	2.69	2.72	00:00:00
2003-06-03	2,407,700	2.75	2.80	2.67	2.68	00:00:00
2003-06-04	1,802,500	2.71	2.79	2.64	2.78	00:00:00
2003-06-05	2,736,300	2.77	2.87	2.71	2.85	00:00:00
2003-06-06	3,612,500	2.92	2.96	2.78	2.83	00:00:00
2003-06-09	2,190,700	2.77	2.78	2.61	2.65	00:00:00
2003-06-10	2,070,000	2.80	2.80	2.64	2.69	00:00:00
2003-06-11	3,582,900	2.68	2.70	2.48	2.59	00:00:00
2003-06-12	1,971,300	2.62	2.65	2.51	2.57	00:00:00
2003-06-13	2,094,000	2.60	2.62	2.50	2.52	00:00:00
2003-06-16	1,410,200	2.50	2.60	2.47	2.58	00:00:00
2003-06-17	1,994,900	2.59	2.59	2.49	2.51	00:00:00
2003-06-18	1,170,700	2.52	2.61	2.45	2.56	00:00:00
2003-06-19	1,079,800	2.55	2.60	2.52	2.55	00:00:00
2003-06-20	1,221,300	2.57	2.63	2.52	2.53	00:00:00
2003-06-23	1,347,600	2.53	2.55	2.46	2.51	00:00:00
2003-06-24	1,707,300	2.49	2.53	2.42	2.46	00:00:00
2003-06-25	1,144,800	2.46	2.52	2.44	2.48	00:00:00
2003-06-26	1,721,200	2.48	2.58	2.45	2.56	00:00:00
2003-06-27	1,720,700	2.54	2.56	2.35	2.36	00:00:00
2003-06-30	1,589,600	2.41	2.42	2.26	2.30	00:00:00
2003-07-01	1,664,100	2.35	2.44	2.24	2.41	00:00:00
2003-07-02	1,339,800	2.41	2.43	2.31	2.37	00:00:00
2003-07-03	919,900	2.35	2.48	2.29	2.30	00:00:00
2003-07-07	1,473,100	2.35	2.40	2.34	2.37	00:00:00
2003-07-08	1,876,600	2.37	2.42	2.31	2.39	00:00:00
2003-07-09	1,884,900	2.37	2.53	2.34	2.46	00:00:00
2003-07-10	2,721,700	2.47	2.48	2.35	2.37	00:00:00
2003-07-11	1,628,200	2.40	2.45	2.38	2.45	00:00:00
2003-07-14	3,572,900	2.49	2.68	2.48	2.60	00:00:00
2003-07-15	3,263,300	2.69	2.72	2.35	2.44	00:00:00
2003-07-16	2,657,600	2.47	2.47	2.28	2.32	00:00:00
2003-07-17	3,276,900	2.28	2.30	2.13	2.17	00:00:00
2003-07-18	2,136,600	2.21	2.22	2.15	2.22	00:00:00
2003-07-21	2,534,900	2.20	2.21	2.06	2.08	00:00:00
2003-07-22	4,759,300	2.14	2.14	1.96	2.05	00:00:00
2003-07-23	4,508,900	2.22	2.30	2.10	2.28	00:00:00
2003-07-24	2,499,200	2.32	2.33	2.15	2.18	00:00:00
2003-07-25	1,971,200	2.20	2.25	2.07	2.15	00:00:00
2003-07-28	1,851,700	2.15	2.17	2.08	2.10	00:00:00
2003-07-29	3,440,600	2.11	2.12	2.03	2.07	00:00:00
2003-07-30	2,966,400	2.08	2.20	2.05	2.16	00:00:00
2003-07-31	2,993,800	2.22	2.31	2.18	2.19	00:00:00
2003-08-01	1,704,800	2.19	2.28	2.15	2.18	00:00:00
2003-08-04	2,949,500	2.11	2.38	2.11	2.34	00:00:00
2003-08-05	2,382,200	2.33	2.37	2.24	2.25	00:00:00
2003-08-06	2,081,500	2.26	2.27	2.13	2.15	00:00:00
2003-08-07	1,547,600	2.16	2.22	2.12	2.17	00:00:00
2003-08-08	978,300	2.22	2.23	2.14	2.15	00:00:00
2003-08-11	1,480,000	2.19	2.25	2.16	2.23	00:00:00
2003-08-12	1,639,500	2.26	2.28	2.20	2.26	00:00:00
2003-08-13	3,812,700	2.22	2.26	2.12	2.18	00:00:00
2003-08-14	1,166,100	2.20	2.21	2.14	2.20	00:00:00
2003-08-15	1,344,300	2.21	2.21	2.10	2.11	00:00:00
2003-08-18	1,283,700	2.15	2.25	2.12	2.22	00:00:00
2003-08-19	2,278,400	2.24	2.30	2.21	2.25	00:00:00
2003-08-20	2,943,500	2.24	2.39	2.22	2.39	00:00:00
2003-08-21	4,108,700	2.22	2.33	2.17	2.23	00:00:00
2003-08-22	1,952,400	2.27	2.28	2.17	2.18	00:00:00
2003-08-25	1,384,000	2.19	2.23	2.15	2.23	00:00:00
2003-08-26	2,360,200	2.22	2.28	2.13	2.28	00:00:00
2003-08-27	1,827,400	2.27	2.29	2.25	2.27	00:00:00
2003-08-28	3,296,800	2.27	2.45	2.25	2.44	00:00:00
2003-08-29	3,617,200	2.45	2.58	2.40	2.53	00:00:00
2003-09-02	2,220,900	2.55	2.57	2.45	2.48	00:00:00
2003-09-03	3,179,400	2.54	2.62	2.47	2.53	00:00:00
2003-09-04	2,586,000	2.54	2.60	2.48	2.51	00:00:00
2003-09-05	2,566,800	2.51	2.65	2.50	2.58	00:00:00
2003-09-08	3,953,500	2.64	2.90	2.60	2.90	00:00:00
2003-09-09	1,876,900	2.83	2.84	2.67	2.76	00:00:00
2003-09-10	2,063,800	2.69	2.71	2.57	2.59	00:00:00
2003-09-11	1,499,800	2.60	2.74	2.58	2.68	00:00:00
2003-09-12	1,400,400	2.69	2.71	2.56	2.70	00:00:00
2003-09-15	948,100	2.69	2.72	2.59	2.61	00:00:00
2003-09-16	3,085,200	2.62	2.69	2.58	2.61	00:00:00
2003-09-17	3,007,800	2.63	2.72	2.61	2.67	00:00:00
2003-09-18	1,990,000	2.71	2.80	2.69	2.75	00:00:00
2003-09-19	2,246,700	2.77	2.86	2.61	2.69	00:00:00
2003-09-22	1,344,600	2.58	2.68	2.57	2.62	00:00:00
2003-09-23	1,415,200	2.63	2.74	2.62	2.62	00:00:00
2003-09-24	1,885,800	2.63	2.68	2.48	2.49	00:00:00
2003-09-25	1,757,000	2.50	2.55	2.41	2.42	00:00:00
2003-09-26	1,415,400	2.41	2.43	2.25	2.34	00:00:00
2003-09-29	1,257,400	2.40	2.44	2.36	2.39	00:00:00
2003-09-30	2,684,400	2.38	2.42	2.30	2.33	00:00:00
2003-10-01	2,157,700	2.38	2.40	2.25	2.28	00:00:00
2003-10-02	4,173,300	2.29	2.48	2.26	2.47	00:00:00
2003-10-03	2,022,000	2.48	2.58	2.46	2.49	00:00:00
2003-10-06	2,777,600	2.51	2.54	2.42	2.47	00:00:00
2003-10-07	2,172,800	2.46	2.54	2.42	2.52	00:00:00
2003-10-08	2,678,900	2.59	2.63	2.49	2.62	00:00:00
2003-10-09	3,545,900	2.67	2.70	2.54	2.56	00:00:00
2003-10-10	1,276,300	2.54	2.63	2.53	2.62	00:00:00
2003-10-13	1,396,700	2.65	2.70	2.61	2.69	00:00:00
2003-10-14	2,345,000	2.65	2.78	2.65	2.76	00:00:00
2003-10-15	1,549,900	2.76	2.79	2.70	2.73	00:00:00
2003-10-16	1,930,000	2.71	2.79	2.69	2.76	00:00:00
2003-10-17	2,176,100	2.75	2.78	2.68	2.70	00:00:00
2003-10-20	2,017,200	2.66	2.74	2.62	2.72	00:00:00
2003-10-21	1,950,200	2.73	2.78	2.71	2.75	00:00:00
2003-10-22	1,820,500	2.70	2.71	2.58	2.59	00:00:00
2003-10-23	2,352,500	2.59	2.67	2.55	2.61	00:00:00
2003-10-24	3,049,600	2.55	2.57	2.41	2.51	00:00:00
2003-10-27	6,156,200	2.55	2.69	2.50	2.67	00:00:00
2003-10-28	1,897,200	2.67	2.69	2.56	2.65	00:00:00
2003-10-29	1,637,300	2.65	2.72	2.60	2.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>