Mercados españoles abiertos en 7 hrs 30 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.704,64 +2.130,43 (+3,70%)
ADC Therapeutics SA (ADCT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4,9500 | 4,9500 | 4,7200 | 4,7600 | 4,7600 | 261.096 |
| 17 abr 2024 | 4,5200 | 5,0200 | 4,4900 | 4,9600 | 4,9600 | 1.272.300 |
| 16 abr 2024 | 4,3300 | 4,6000 | 4,3050 | 4,4400 | 4,4400 | 238.000 |
| 15 abr 2024 | 4,3900 | 4,4700 | 4,1100 | 4,3700 | 4,3700 | 464.900 |
| 12 abr 2024 | 4,7100 | 4,7490 | 4,3100 | 4,3900 | 4,3900 | 337.000 |
| 11 abr 2024 | 4,7700 | 4,8600 | 4,5200 | 4,6800 | 4,6800 | 401.600 |
| 10 abr 2024 | 4,6000 | 4,7900 | 4,5000 | 4,7100 | 4,7100 | 360.500 |
| 09 abr 2024 | 5,1400 | 5,3100 | 4,7500 | 4,7800 | 4,7800 | 446.600 |
| 08 abr 2024 | 5,0200 | 5,3800 | 4,9300 | 5,0900 | 5,0900 | 629.600 |
| 05 abr 2024 | 4,6400 | 5,1900 | 4,4500 | 5,0000 | 5,0000 | 751.200 |
| 04 abr 2024 | 4,4400 | 4,9600 | 4,3600 | 4,7100 | 4,7100 | 1.218.200 |
| 03 abr 2024 | 4,3400 | 4,4450 | 4,2500 | 4,4300 | 4,4300 | 339.400 |
| 02 abr 2024 | 4,4400 | 4,4400 | 4,2200 | 4,3100 | 4,3100 | 215.800 |
| 01 abr 2024 | 4,6000 | 4,6000 | 4,1500 | 4,4400 | 4,4400 | 443.200 |
| 28 mar 2024 | 4,3600 | 5,0100 | 4,3420 | 4,4900 | 4,4900 | 979.600 |
| 27 mar 2024 | 4,4300 | 4,4300 | 4,0700 | 4,2000 | 4,2000 | 236.800 |
| 26 mar 2024 | 4,2000 | 4,5400 | 4,1500 | 4,3500 | 4,3500 | 179.500 |
| 25 mar 2024 | 4,5500 | 4,6000 | 4,1300 | 4,2000 | 4,2000 | 365.900 |
| 22 mar 2024 | 4,7200 | 4,7500 | 4,4400 | 4,5400 | 4,5400 | 245.600 |
| 21 mar 2024 | 4,8200 | 4,8400 | 4,5500 | 4,6100 | 4,6100 | 222.400 |
| 20 mar 2024 | 4,6500 | 4,7900 | 4,4100 | 4,7300 | 4,7300 | 311.400 |
| 19 mar 2024 | 4,4100 | 5,0100 | 4,2900 | 4,6700 | 4,6700 | 1.124.700 |
| 18 mar 2024 | 3,7900 | 4,5300 | 3,7000 | 4,4100 | 4,4100 | 632.700 |
| 15 mar 2024 | 3,7400 | 3,8600 | 3,6800 | 3,7800 | 3,7800 | 399.500 |
| 14 mar 2024 | 3,8400 | 3,8800 | 3,6650 | 3,7400 | 3,7400 | 543.900 |
| 13 mar 2024 | 4,2800 | 4,3900 | 3,2300 | 3,9000 | 3,9000 | 1.698.600 |
| 12 mar 2024 | 4,4500 | 4,5900 | 4,3000 | 4,4500 | 4,4500 | 675.400 |
| 11 mar 2024 | 4,5000 | 4,7200 | 4,4400 | 4,4500 | 4,4500 | 445.100 |
| 08 mar 2024 | 5,0000 | 5,0000 | 4,3500 | 4,5000 | 4,5000 | 797.700 |
| 07 mar 2024 | 5,0000 | 5,3800 | 4,8500 | 4,9700 | 4,9700 | 502.400 |
| 06 mar 2024 | 4,8100 | 5,0800 | 4,7800 | 5,0000 | 5,0000 | 490.900 |
| 05 mar 2024 | 4,5200 | 4,8600 | 4,4590 | 4,8200 | 4,8200 | 477.900 |
| 04 mar 2024 | 5,2700 | 5,2700 | 4,5400 | 4,6300 | 4,6300 | 991.000 |
| 01 mar 2024 | 4,8800 | 5,0700 | 4,8600 | 4,8600 | 4,8600 | 309.700 |
| 29 feb 2024 | 4,5500 | 5,0500 | 4,4200 | 4,8300 | 4,8300 | 557.500 |
| 28 feb 2024 | 5,0500 | 5,1400 | 4,8100 | 4,8600 | 4,8600 | 349.200 |
| 27 feb 2024 | 5,3200 | 5,3200 | 4,8900 | 5,0100 | 5,0100 | 825.600 |
| 26 feb 2024 | 4,7600 | 5,3400 | 4,7600 | 5,1400 | 5,1400 | 778.000 |
| 23 feb 2024 | 5,0000 | 5,0000 | 4,5800 | 4,6800 | 4,6800 | 426.800 |
| 22 feb 2024 | 4,7800 | 5,0600 | 4,7100 | 4,8900 | 4,8900 | 718.900 |
| 21 feb 2024 | 4,7000 | 5,1350 | 4,5500 | 4,6900 | 4,6900 | 877.700 |
| 20 feb 2024 | 5,4300 | 6,0400 | 4,7300 | 4,8200 | 4,8200 | 1.819.900 |
| 16 feb 2024 | 4,9500 | 5,4600 | 4,8500 | 5,2900 | 5,2900 | 797.200 |
| 15 feb 2024 | 5,0000 | 5,0200 | 4,6000 | 4,9700 | 4,9700 | 703.400 |
| 14 feb 2024 | 4,3000 | 4,9850 | 4,3000 | 4,8600 | 4,8600 | 1.134.100 |
| 13 feb 2024 | 4,5000 | 4,5000 | 3,9900 | 4,2200 | 4,2200 | 591.200 |
| 12 feb 2024 | 4,4700 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 1.167.500 |
| 09 feb 2024 | 4,0000 | 4,6050 | 3,9830 | 4,3600 | 4,3600 | 1.412.900 |
| 08 feb 2024 | 4,1100 | 4,2500 | 3,8200 | 3,9300 | 3,9300 | 1.001.400 |
| 07 feb 2024 | 3,8900 | 4,1400 | 3,8340 | 4,1100 | 4,1100 | 753.900 |
| 06 feb 2024 | 3,6300 | 4,0280 | 3,6300 | 3,9300 | 3,9300 | 982.000 |
| 05 feb 2024 | 3,5000 | 3,8180 | 3,4500 | 3,6500 | 3,6500 | 526.800 |
| 02 feb 2024 | 3,5500 | 3,8200 | 3,3500 | 3,6000 | 3,6000 | 1.115.000 |
| 01 feb 2024 | 3,1700 | 3,6800 | 2,9200 | 3,6000 | 3,6000 | 2.389.300 |
| 31 ene 2024 | 3,2600 | 3,5000 | 3,1000 | 3,1200 | 3,1200 | 1.437.900 |
| 30 ene 2024 | 3,2200 | 3,3300 | 2,9700 | 3,2100 | 3,2100 | 1.457.600 |
| 29 ene 2024 | 2,6800 | 3,2200 | 2,6300 | 3,2200 | 3,2200 | 1.926.500 |
| 26 ene 2024 | 2,6100 | 2,7300 | 2,5600 | 2,6700 | 2,6700 | 747.900 |
| 25 ene 2024 | 2,1600 | 2,6400 | 2,1300 | 2,5900 | 2,5900 | 1.469.700 |
| 24 ene 2024 | 2,0200 | 2,1900 | 1,9700 | 2,1000 | 2,1000 | 783.000 |
| 23 ene 2024 | 1,9400 | 2,0600 | 1,9200 | 1,9700 | 1,9700 | 401.600 |
| 22 ene 2024 | 1,7600 | 1,9290 | 1,7200 | 1,9000 | 1,9000 | 353.500 |
| 19 ene 2024 | 1,8500 | 1,8600 | 1,7100 | 1,8200 | 1,8200 | 562.700 |
| 18 ene 2024 | 1,8900 | 1,9000 | 1,7700 | 1,8300 | 1,8300 | 505.800 |
| 17 ene 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8600 | 1,8600 | 332.500 |
| 16 ene 2024 | 2,0500 | 2,0520 | 1,8200 | 1,8800 | 1,8800 | 946.600 |
| 12 ene 2024 | 2,1200 | 2,2500 | 2,0700 | 2,1300 | 2,1300 | 520.700 |
| 11 ene 2024 | 2,2000 | 2,2100 | 2,0300 | 2,0700 | 2,0700 | 577.500 |
| 10 ene 2024 | 2,1200 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 839.800 |
| 09 ene 2024 | 2,1000 | 2,2200 | 1,9700 | 2,0700 | 2,0700 | 1.756.100 |
| 08 ene 2024 | 2,0300 | 2,0600 | 1,8130 | 1,9200 | 1,9200 | 862.100 |
| 05 ene 2024 | 1,9000 | 2,0800 | 1,7800 | 2,0300 | 2,0300 | 1.322.500 |
| 04 ene 2024 | 1,5400 | 1,9500 | 1,4500 | 1,8800 | 1,8800 | 1.312.900 |
| 03 ene 2024 | 1,6200 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 473.900 |
| 02 ene 2024 | 1,6600 | 1,9300 | 1,5500 | 1,6900 | 1,6900 | 1.389.800 |
| 29 dic 2023 | 1,5900 | 1,7000 | 1,5200 | 1,6600 | 1,6600 | 457.900 |
| 28 dic 2023 | 1,6700 | 1,7200 | 1,5400 | 1,5900 | 1,5900 | 479.200 |
| 27 dic 2023 | 1,6500 | 1,7300 | 1,5900 | 1,7200 | 1,7200 | 373.700 |
| 26 dic 2023 | 1,5000 | 1,7200 | 1,4800 | 1,6500 | 1,6500 | 480.200 |
| 22 dic 2023 | 1,3000 | 1,4990 | 1,2800 | 1,4800 | 1,4800 | 489.300 |
| 21 dic 2023 | 1,2800 | 1,3000 | 1,1800 | 1,2800 | 1,2800 | 815.400 |
| 20 dic 2023 | 1,4500 | 1,4800 | 1,2300 | 1,2800 | 1,2800 | 882.100 |
| 19 dic 2023 | 1,4100 | 1,5270 | 1,3300 | 1,3500 | 1,3500 | 666.800 |
| 18 dic 2023 | 1,6100 | 1,6800 | 1,3500 | 1,4100 | 1,4100 | 1.433.400 |
| 15 dic 2023 | 1,7100 | 1,8300 | 1,5700 | 1,5900 | 1,5900 | 866.500 |
| 14 dic 2023 | 1,6300 | 1,8600 | 1,5200 | 1,7900 | 1,7900 | 1.927.300 |
| 13 dic 2023 | 1,0300 | 1,7480 | 1,0100 | 1,6800 | 1,6800 | 7.690.400 |
| 12 dic 2023 | 1,0100 | 1,0400 | 0,9820 | 1,0300 | 1,0300 | 411.000 |
| 11 dic 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 126.100 |
| 08 dic 2023 | 1,0900 | 1,1300 | 0,9410 | 1,0200 | 1,0200 | 436.400 |
| 07 dic 2023 | 1,0600 | 1,1300 | 1,0300 | 1,0700 | 1,0700 | 272.700 |
| 06 dic 2023 | 1,0100 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 215.900 |
| 05 dic 2023 | 1,0900 | 1,0900 | 0,9700 | 1,0300 | 1,0300 | 411.800 |
| 04 dic 2023 | 1,0900 | 1,1740 | 1,0000 | 1,1100 | 1,1100 | 856.200 |
| 01 dic 2023 | 0,8720 | 1,1500 | 0,8550 | 1,1100 | 1,1100 | 1.177.400 |
| 30 nov 2023 | 0,8250 | 0,9500 | 0,8090 | 0,8300 | 0,8300 | 1.052.200 |
| 29 nov 2023 | 0,7250 | 0,7940 | 0,6880 | 0,7700 | 0,7700 | 194.200 |
| 28 nov 2023 | 0,7250 | 0,7630 | 0,7250 | 0,7300 | 0,7300 | 240.700 |
| 27 nov 2023 | 0,7500 | 0,7530 | 0,6990 | 0,7240 | 0,7240 | 82.200 |
| 24 nov 2023 | 0,6900 | 0,7430 | 0,6900 | 0,7370 | 0,7370 | 44.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.