Mercados españoles abiertos en 7 hrs 41 min

Adient plc (ADNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,70-0,04 (-0,11%)
Al cierre: 04:00PM EDT
36,70 0,00 (0,00%)
Después del cierre: 06:06PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202337,1037,2136,5336,7036,70750.200
28 sept 202335,4337,1435,4336,7436,74599.100
27 sept 202335,9636,2435,4335,7035,70525.500
26 sept 202336,5237,0135,8335,9535,95575.200
25 sept 202336,0137,3636,0137,1037,10903.000
22 sept 202336,6037,3536,2236,3236,32844.000
21 sept 202337,0437,0636,2836,5236,52580.100
20 sept 202338,2738,6337,2937,2937,29528.800
19 sept 202337,4538,0337,1337,8537,85648.000
18 sept 202338,2438,3337,3437,3737,37632.700
15 sept 202338,3039,0237,9038,3438,341.527.900
14 sept 202338,6538,9537,4438,4938,49836.000
13 sept 202339,3239,4938,1738,4038,401.039.700
12 sept 202338,4039,9338,4039,4039,40962.000
11 sept 202338,5238,8738,1638,4538,45786.700
08 sept 202338,2538,2837,7438,0038,00679.600
07 sept 202338,5338,5337,7338,1038,10642.400
06 sept 202339,5640,1838,0038,9038,901.145.000
05 sept 202339,7939,9739,0139,4639,46514.500
01 sept 202339,4740,4739,4440,4440,44397.000
31 ago 202339,1139,8139,0739,1739,17582.700
30 ago 202339,2039,6439,1639,2539,25500.700
29 ago 202338,6439,5438,3339,4639,46454.600
28 ago 202338,5138,8538,5138,7538,75446.200
25 ago 202338,3238,5937,4038,2938,29388.900
24 ago 202338,2238,5437,8637,9937,99421.500
23 ago 202338,0638,6037,8638,4338,43402.100
22 ago 202338,2538,5038,1438,2038,20493.200
21 ago 202338,4938,7337,6538,0638,06548.900
18 ago 202337,3638,5137,2438,2438,24957.800
17 ago 202338,7738,7937,4537,7237,72808.900
16 ago 202338,6939,1938,1938,2038,20794.800
15 ago 202339,3539,7238,8839,0039,00883.300
14 ago 202338,9939,8938,5339,8839,881.057.700
11 ago 202342,0842,2039,2439,3339,331.810.500
10 ago 202344,0544,3941,9342,1342,131.127.600
09 ago 202344,8644,8943,7743,8843,881.045.300
08 ago 202343,9045,0043,7544,8044,801.255.600
07 ago 202344,6645,0044,1344,7744,771.100.500
04 ago 202344,5945,0643,9744,2744,271.046.100
03 ago 202343,6245,4743,3644,5944,591.494.900
02 ago 202345,1446,5143,3743,4043,401.902.900
01 ago 202342,0642,9141,9342,8342,831.100.700
31 jul 202341,7542,5841,7542,5642,561.010.200
28 jul 202342,8042,8041,7542,0042,00617.200
27 jul 202342,5642,9641,9942,1042,10547.500
26 jul 202341,5642,7241,5642,1542,15807.300
25 jul 202341,7042,1841,4041,6441,64518.800
24 jul 202342,0342,5141,8941,9041,90679.300
21 jul 202342,7442,7741,9842,0042,00835.800
20 jul 202342,5442,5541,9742,0542,05663.500
19 jul 202342,0742,3641,7242,1542,15508.400
18 jul 202341,4442,2641,3141,8941,891.074.600
17 jul 202341,5242,0841,3341,4441,44588.000
14 jul 202341,7842,0541,2241,6541,65497.600
13 jul 202342,4442,6842,0042,0742,07432.500
12 jul 202342,5742,7542,1642,3042,30682.000
11 jul 202340,7441,5640,5941,4141,41678.500
10 jul 202338,9940,4338,9940,4240,42902.500
07 jul 202338,6039,4638,6039,1139,11484.900
06 jul 202338,2639,1838,0138,4538,45778.700
05 jul 202338,9239,1638,4638,4938,49594.300
03 jul 202338,1139,0238,1139,0239,02218.500
30 jun 202338,8038,9338,3038,3238,321.143.800
29 jun 202338,0539,0338,0538,4938,491.923.000
28 jun 202337,4838,2037,1137,8137,81701.600
27 jun 202336,8037,5336,3337,3837,38500.800
26 jun 202336,2036,8836,1336,4436,44711.900
23 jun 202336,0636,3535,6636,1336,131.436.900
22 jun 202337,3637,5436,7936,9636,961.048.500
21 jun 202338,2738,2737,5837,6137,611.832.400
20 jun 202338,7638,7638,0638,3938,39469.700
16 jun 202340,5740,5738,7539,1739,171.558.600
15 jun 202339,0439,7039,0139,6739,67722.300
14 jun 202340,0340,6638,8939,4439,44959.900
13 jun 202338,4839,8738,4839,6939,69797.400
12 jun 202337,9238,6137,6338,2438,24743.700
09 jun 202337,5937,9837,1337,6437,64679.300
08 jun 202337,1437,6236,9737,3837,38963.600
07 jun 202335,8037,0035,7836,7736,771.048.800
06 jun 202334,5435,9034,3835,5535,55706.500
05 jun 202335,2835,5734,4134,5534,55567.200
02 jun 202334,7235,8334,6035,6435,64676.200
01 jun 202332,6834,3132,6833,9933,99758.600
31 may 202334,0334,2533,0933,6933,69544.300
30 may 202335,1635,4434,2434,4434,44582.800
26 may 202334,5535,1934,3535,0135,01503.700
25 may 202334,7135,0033,9634,3034,30322.100
24 may 202335,2335,2534,3434,7734,77616.400
23 may 202335,4736,8035,3335,7335,73457.500
22 may 202335,5735,9435,1335,7735,77397.000
19 may 202336,3336,3335,0335,4435,44487.800
18 may 202335,6136,2335,3936,0036,00466.200
17 may 202335,0036,1734,9335,8435,84924.500
16 may 202334,8635,1334,5534,6534,65568.600
15 may 202335,1135,4334,7835,3535,35733.600
12 may 202335,8935,8934,7035,0935,09683.500
11 may 202335,1835,6935,1335,6635,66621.000
10 may 202336,3036,7035,0435,5435,54676.400
09 may 202335,6236,1135,1135,3635,36886.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...