|
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 | 2003-10-29 | 1,637,300 | 2.65 | 2.72 | 2.60 | 2.64 | 00:00:00 | 2003-10-30 | 2,801,900 | 2.72 | 2.74 | 2.61 | 2.62 | 00:00:00 | 2003-10-31 | 2,159,500 | 2.65 | 2.67 | 2.55 | 2.57 | 00:00:00 | 2003-11-03 | 1,727,100 | 2.60 | 2.69 | 2.57 | 2.68 | 00:00:00 | 2003-11-04 | 1,852,500 | 2.60 | 2.66 | 2.57 | 2.60 | 00:00:00 | 2003-11-05 | 3,986,500 | 2.58 | 2.64 | 2.51 | 2.53 | 00:00:00 | 2003-11-06 | 1,303,100 | 2.57 | 2.62 | 2.54 | 2.58 | 00:00:00 | 2003-11-07 | 5,704,600 | 2.63 | 2.65 | 2.56 | 2.63 | 00:00:00 | 2003-11-10 | 1,477,800 | 2.61 | 2.65 | 2.54 | 2.54 | 00:00:00 | 2003-11-11 | 1,469,500 | 2.52 | 2.58 | 2.48 | 2.50 | 00:00:00 | 2003-11-12 | 1,071,800 | 2.53 | 2.61 | 2.52 | 2.60 | 00:00:00 | 2003-11-13 | 1,197,600 | 2.57 | 2.61 | 2.54 | 2.58 | 00:00:00 | 2003-11-14 | 2,030,400 | 2.59 | 2.64 | 2.50 | 2.51 | 00:00:00 | 2003-11-17 | 1,337,100 | 2.50 | 2.55 | 2.43 | 2.51 | 00:00:00 | 2003-11-18 | 2,626,700 | 2.52 | 2.55 | 2.40 | 2.40 | 00:00:00 | 2003-11-19 | 1,507,200 | 2.44 | 2.48 | 2.39 | 2.45 | 00:00:00 | 2003-11-20 | 1,435,100 | 2.39 | 2.45 | 2.36 | 2.37 | 00:00:00 | 2003-11-21 | 2,285,000 | 2.39 | 2.44 | 2.32 | 2.37 | 00:00:00 | 2003-11-24 | 1,493,400 | 2.44 | 2.48 | 2.40 | 2.47 | 00:00:00 | 2003-11-25 | 2,258,600 | 2.49 | 2.50 | 2.39 | 2.44 | 00:00:00 | 2003-11-26 | 1,767,800 | 2.45 | 2.46 | 2.37 | 2.42 | 00:00:00 | 2003-11-28 | 1,052,300 | 2.39 | 2.47 | 2.39 | 2.45 | 00:00:00 | 2003-12-01 | 1,910,300 | 2.45 | 2.53 | 2.43 | 2.50 | 00:00:00 | 2003-12-02 | 1,619,700 | 2.48 | 2.52 | 2.42 | 2.44 | 00:00:00 | 2003-12-03 | 14,723,800 | 2.64 | 2.95 | 2.63 | 2.80 | 00:00:00 | 2003-12-04 | 3,652,000 | 2.81 | 2.86 | 2.64 | 2.75 | 00:00:00 | 2003-12-05 | 1,609,300 | 2.68 | 2.70 | 2.63 | 2.65 | 00:00:00 | 2003-12-08 | 2,498,400 | 2.63 | 2.78 | 2.62 | 2.75 | 00:00:00 | 2003-12-09 | 2,612,500 | 2.75 | 2.79 | 2.57 | 2.60 | 00:00:00 | 2003-12-10 | 2,834,200 | 2.63 | 2.75 | 2.57 | 2.72 | 00:00:00 | 2003-12-11 | 3,450,700 | 2.74 | 2.80 | 2.69 | 2.80 | 00:00:00 | 2003-12-12 | 3,668,300 | 2.71 | 2.93 | 2.62 | 2.92 | 00:00:00 | 2003-12-15 | 2,767,300 | 2.82 | 2.90 | 2.60 | 2.63 | 00:00:00 | 2003-12-16 | 1,742,400 | 2.65 | 2.74 | 2.63 | 2.69 | 00:00:00 | 2003-12-17 | 1,494,600 | 2.66 | 2.72 | 2.62 | 2.67 | 00:00:00 | 2003-12-18 | 1,539,400 | 2.68 | 2.71 | 2.62 | 2.63 | 00:00:00 | 2003-12-19 | 9,413,900 | 2.70 | 2.80 | 2.59 | 2.71 | 00:00:00 | 2003-12-22 | 4,425,400 | 2.72 | 2.86 | 2.64 | 2.85 | 00:00:00 | 2003-12-23 | 2,367,600 | 2.86 | 2.92 | 2.81 | 2.85 | 00:00:00 | 2003-12-24 | 365,500 | 2.85 | 2.86 | 2.83 | 2.85 | 00:00:00 | 2003-12-26 | 362,900 | 2.83 | 2.88 | 2.82 | 2.82 | 00:00:00 | 2003-12-29 | 1,401,100 | 2.86 | 2.89 | 2.77 | 2.81 | 00:00:00 | 2003-12-30 | 1,597,500 | 2.80 | 2.85 | 2.78 | 2.79 | 00:00:00 | 2003-12-31 | 4,710,000 | 2.81 | 3.05 | 2.80 | 2.97 | 00:00:00 | 2004-01-02 | 2,883,000 | 3.02 | 3.15 | 3.00 | 3.07 | 00:00:00 | 2004-01-05 | 4,666,100 | 3.17 | 3.25 | 3.10 | 3.19 | 00:00:00 | 2004-01-06 | 5,810,200 | 3.25 | 3.45 | 3.21 | 3.37 | 00:00:00 | 2004-01-07 | 3,612,600 | 3.38 | 3.48 | 3.35 | 3.44 | 00:00:00 | 2004-01-08 | 4,511,200 | 3.53 | 3.55 | 3.30 | 3.47 | 00:00:00 | 2004-01-09 | 6,653,200 | 3.47 | 3.76 | 3.45 | 3.55 | 00:00:00 | 2004-01-12 | 2,688,300 | 3.63 | 3.65 | 3.56 | 3.61 | 00:00:00 | 2004-01-13 | 3,400,000 | 3.64 | 3.67 | 3.50 | 3.52 | 00:00:00 | 2004-01-14 | 2,407,400 | 3.52 | 3.63 | 3.52 | 3.59 | 00:00:00 | 2004-01-15 | 1,865,600 | 3.51 | 3.60 | 3.50 | 3.59 | 00:00:00 | 2004-01-16 | 3,483,400 | 3.71 | 3.78 | 3.60 | 3.68 | 00:00:00 | 2004-01-20 | 2,489,500 | 3.65 | 3.85 | 3.63 | 3.78 | 00:00:00 | 2004-01-21 | 2,689,100 | 3.70 | 3.74 | 3.51 | 3.57 | 00:00:00 | 2004-01-22 | 2,600,400 | 3.57 | 3.59 | 3.36 | 3.43 | 00:00:00 | 2004-01-23 | 1,769,800 | 3.41 | 3.48 | 3.38 | 3.43 | 00:00:00 | 2004-01-26 | 1,360,200 | 3.44 | 3.57 | 3.41 | 3.57 | 00:00:00 | 2004-01-27 | 1,319,200 | 3.55 | 3.63 | 3.40 | 3.45 | 00:00:00 | 2004-01-28 | 1,478,200 | 3.48 | 3.57 | 3.41 | 3.41 | 00:00:00 | 2004-01-29 | 2,122,400 | 3.45 | 3.50 | 3.14 | 3.24 | 00:00:00 | 2004-01-30 | 2,469,400 | 3.35 | 3.56 | 3.31 | 3.52 | 00:00:00 | 2004-02-02 | 1,627,600 | 3.53 | 3.60 | 3.50 | 3.58 | 00:00:00 | 2004-02-03 | 1,039,000 | 3.56 | 3.61 | 3.48 | 3.54 | 00:00:00 | 2004-02-04 | 2,616,100 | 3.34 | 3.50 | 3.33 | 3.41 | 00:00:00 | 2004-02-05 | 1,222,600 | 3.45 | 3.46 | 3.25 | 3.35 | 00:00:00 | 2004-02-06 | 1,509,700 | 3.40 | 3.42 | 3.31 | 3.34 | 00:00:00 | 2004-02-09 | 1,517,000 | 3.36 | 3.39 | 3.28 | 3.28 | 00:00:00 | 2004-02-10 | 1,470,500 | 3.30 | 3.33 | 3.21 | 3.27 | 00:00:00 | 2004-02-11 | 1,441,200 | 3.27 | 3.43 | 3.27 | 3.41 | 00:00:00 | 2004-02-12 | 1,465,200 | 3.44 | 3.45 | 3.28 | 3.32 | 00:00:00 | 2004-02-13 | 1,109,400 | 3.32 | 3.35 | 3.23 | 3.27 | 00:00:00 | 2004-02-17 | 1,646,500 | 3.32 | 3.33 | 3.21 | 3.31 | 00:00:00 | 2004-02-18 | 1,603,600 | 3.34 | 3.43 | 3.32 | 3.39 | 00:00:00 | 2004-02-19 | 7,562,500 | 2.96 | 3.11 | 2.96 | 3.03 | 00:00:00 | 2004-02-20 | 2,216,400 | 3.08 | 3.10 | 2.94 | 2.97 | 00:00:00 | 2004-02-23 | 2,523,100 | 3.00 | 3.01 | 2.80 | 2.83 | 00:00:00 | 2004-02-24 | 3,349,000 | 2.80 | 2.84 | 2.65 | 2.72 | 00:00:00 | 2004-02-25 | 1,476,700 | 2.74 | 2.84 | 2.70 | 2.81 | 00:00:00 | 2004-02-26 | 2,226,400 | 2.79 | 3.03 | 2.79 | 2.99 | 00:00:00 | 2004-02-27 | 1,157,800 | 3.00 | 3.04 | 2.91 | 3.00 | 00:00:00 | 2004-03-01 | 824,800 | 2.99 | 3.00 | 2.92 | 2.96 | 00:00:00 | 2004-03-02 | 1,954,400 | 2.95 | 2.97 | 2.84 | 2.91 | 00:00:00 | 2004-03-03 | 1,123,800 | 2.95 | 2.98 | 2.86 | 2.96 | 00:00:00 | 2004-03-04 | 870,900 | 2.98 | 3.01 | 2.88 | 2.96 | 00:00:00 | 2004-03-05 | 1,063,200 | 2.92 | 3.05 | 2.88 | 3.05 | 00:00:00 | 2004-03-08 | 1,228,200 | 3.02 | 3.08 | 2.87 | 2.87 | 00:00:00 | 2004-03-09 | 1,674,900 | 2.89 | 2.91 | 2.70 | 2.72 | 00:00:00 | 2004-03-10 | 1,398,700 | 2.76 | 2.87 | 2.68 | 2.69 | 00:00:00 | 2004-03-11 | 1,347,900 | 2.67 | 2.75 | 2.62 | 2.64 | 00:00:00 | 2004-03-12 | 1,801,900 | 2.68 | 2.70 | 2.58 | 2.65 | 00:00:00 | 2004-03-15 | 1,259,600 | 2.66 | 2.70 | 2.62 | 2.67 | 00:00:00 | 2004-03-16 | 1,611,000 | 2.70 | 2.77 | 2.63 | 2.68 | 00:00:00 | 2004-03-17 | 1,297,900 | 2.69 | 2.76 | 2.66 | 2.66 | 00:00:00 | 2004-03-18 | 1,375,000 | 2.65 | 2.74 | 2.61 | 2.71 | 00:00:00 | 2004-03-19 | 798,400 | 2.68 | 2.73 | 2.62 | 2.66 | 00:00:00 | 2004-03-22 | 1,123,700 | 2.62 | 2.63 | 2.55 | 2.62 | 00:00:00 | 2004-03-23 | 881,100 | 2.66 | 2.68 | 2.57 | 2.58 | 00:00:00 | 2004-03-24 | 1,238,600 | 2.57 | 2.62 | 2.51 | 2.52 | 00:00:00 | 2004-03-25 | 2,293,700 | 2.57 | 2.70 | 2.54 | 2.68 | 00:00:00 | 2004-03-26 | 3,143,500 | 2.69 | 2.90 | 2.68 | 2.85 | 00:00:00 | 2004-03-29 | 2,273,400 | 2.92 | 3.01 | 2.85 | 2.86 | 00:00:00 | 2004-03-30 | 1,243,000 | 2.89 | 2.91 | 2.85 | 2.87 | 00:00:00 | 2004-03-31 | 1,277,000 | 2.88 | 2.90 | 2.82 | 2.90 | 00:00:00 | 2004-04-01 | 782,600 | 2.90 | 2.95 | 2.82 | 2.82 | 00:00:00 | 2004-04-02 | 815,900 | 2.94 | 2.98 | 2.90 | 2.97 | 00:00:00 | 2004-04-05 | 1,129,800 | 2.90 | 2.98 | 2.74 | 2.79 | 00:00:00 | 2004-04-06 | 1,356,600 | 2.86 | 2.95 | 2.83 | 2.92 | 00:00:00 | 2004-04-07 | 805,200 | 2.96 | 2.96 | 2.86 | 2.87 | 00:00:00 | 2004-04-08 | 848,200 | 2.93 | 2.95 | 2.90 | 2.95 | 00:00:00 | 2004-04-12 | 657,700 | 2.92 | 2.97 | 2.90 | 2.95 | 00:00:00 | 2004-04-13 | 1,027,200 | 2.96 | 3.02 | 2.91 | 2.93 | 00:00:00 | 2004-04-14 | 736,500 | 2.88 | 2.93 | 2.87 | 2.91 | 00:00:00 | 2004-04-15 | 1,017,800 | 2.91 | 2.92 | 2.81 | 2.83 | 00:00:00 | 2004-04-16 | 1,250,500 | 2.93 | 2.95 | 2.80 | 2.82 | 00:00:00 | 2004-04-19 | 865,900 | 2.78 | 2.83 | 2.74 | 2.79 | 00:00:00 | 2004-04-20 | 1,327,200 | 2.78 | 2.83 | 2.69 | 2.72 | 00:00:00 | 2004-04-21 | 1,629,000 | 2.77 | 2.82 | 2.68 | 2.77 | 00:00:00 | 2004-04-22 | 1,167,400 | 2.78 | 2.82 | 2.70 | 2.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|