Mercados españoles cerrados

Adient plc (ADNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,16-1,36 (-5,13%)
Al cierre: 04:00PM EDT
25,00 -0,16 (-0,64%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202426,0026,0124,9025,1625,161.473.100
13 jun 202427,3627,5826,4926,5226,521.153.800
12 jun 202427,8728,4627,3527,6427,64988.800
11 jun 202427,6627,7926,7527,2427,241.021.100
10 jun 202427,3928,1126,9427,8527,851.395.400
07 jun 202426,9927,9226,8327,8827,881.186.900
06 jun 202427,8528,0127,1327,3227,321.309.400
05 jun 202428,3528,3827,7828,0428,041.319.200
04 jun 202427,7628,2127,6928,1328,131.345.300
03 jun 202428,3028,4827,4828,0928,091.086.000
31 may 202427,6828,4127,4228,2428,241.003.500
30 may 202427,1527,6927,0527,6827,68577.100
29 may 202426,9327,1726,7827,0327,03646.700
28 may 202427,3527,7127,2227,4127,411.031.200
24 may 202426,9527,2726,7927,2427,24833.700
23 may 202428,0528,1526,7926,9226,92956.400
22 may 202428,0228,3427,7228,0528,05756.600
21 may 202428,6528,7128,1728,2228,22778.900
20 may 202429,1429,2828,7428,8628,86690.000
17 may 202429,4729,5229,0429,1229,12935.100
16 may 202429,6729,7029,3529,6429,64778.900
15 may 202430,0530,1929,2229,5729,571.094.800
14 may 202430,1030,2929,4529,7229,721.103.100
13 may 202429,3530,0529,3529,4729,471.010.700
10 may 202429,0829,2128,3028,9128,911.012.200
09 may 202428,6329,0628,5128,9028,90994.500
08 may 202427,4728,6127,3528,5628,561.028.900
07 may 202427,9828,5327,7427,7427,741.292.800
06 may 202427,7028,2627,0328,1228,121.764.300
03 may 202430,3730,8926,9727,4127,412.258.100
02 may 202429,9730,4429,7630,2230,221.071.300
01 may 202429,7430,0728,9529,4429,441.294.200
30 abr 202430,1530,3329,5829,8729,87885.500
29 abr 202430,7531,1930,6530,7530,751.187.300
26 abr 202429,4830,7029,3630,4230,421.009.400
25 abr 202429,3029,6729,1129,4129,41933.100
24 abr 202428,9129,8128,7129,6929,691.179.800
23 abr 202428,9629,1828,8028,9428,94832.100
22 abr 202428,9529,1728,5928,9928,99847.700
19 abr 202427,8828,9027,7628,8328,831.054.900
18 abr 202428,2028,4627,7328,0228,021.175.400
17 abr 202428,8328,9227,9828,1128,111.146.600
16 abr 202428,8928,9228,3528,6428,641.046.300
15 abr 202429,8030,1029,1329,1929,19961.200
12 abr 202430,7930,7929,7429,7629,76858.500
11 abr 202430,2431,2129,9631,1331,131.272.900
10 abr 202430,4630,6029,3030,2430,241.990.200
09 abr 202431,4931,8531,2031,7831,781.189.900
08 abr 202431,5231,8531,0931,1131,111.141.000
05 abr 202431,1831,5830,8231,1531,151.048.600
04 abr 202432,2732,4931,1731,2631,26863.300
03 abr 202431,3131,8931,3131,8331,83691.200
02 abr 202431,5331,9031,4131,5531,55928.300
01 abr 202432,7932,7931,8031,9231,921.024.800
28 mar 202433,3333,7432,8932,9232,921.158.900
27 mar 202432,0133,2130,6733,1733,172.856.200
26 mar 202433,3033,3031,8431,9131,911.046.900
25 mar 202433,1833,4332,7633,2033,20618.300
22 mar 202433,5733,6032,6632,9932,99760.700
21 mar 202433,9034,1633,5333,7333,73764.500
20 mar 202432,8333,9632,8333,7733,77915.100
19 mar 202432,5132,9732,3832,8332,83811.100
18 mar 202432,7533,0832,2332,5232,521.301.200
15 mar 202432,4933,1932,4932,5832,582.430.700
14 mar 202434,1034,2332,2832,5232,521.050.900
13 mar 202434,2335,0534,0034,4034,401.010.300
12 mar 202435,4035,4934,0134,4634,461.019.300
11 mar 202435,1035,6235,1035,3135,311.046.700
08 mar 202435,6735,9434,9635,2435,24677.200
07 mar 202434,7535,7234,4935,3235,32804.600
06 mar 202434,6334,6834,1534,6334,63708.900
05 mar 202433,2234,3533,0834,3434,34863.600
04 mar 202433,5233,6132,9933,3733,37715.900
01 mar 202434,0334,0333,3333,4433,44552.200
29 feb 202434,1134,4333,5133,9433,941.008.900
28 feb 202433,7234,2833,6633,6733,67527.600
27 feb 202434,4634,8333,8334,2034,20628.500
26 feb 202434,1534,7433,4833,9833,98616.600
23 feb 202434,1135,0834,1134,3834,381.441.500
22 feb 202434,1434,4133,8334,1734,171.029.400
21 feb 202434,2234,6734,0434,2834,281.142.800
20 feb 202434,0134,5333,8334,3634,361.071.700
16 feb 202434,5835,0433,9634,5034,501.024.500
15 feb 202434,2035,2534,0734,8934,891.273.600
14 feb 202433,6634,0033,1933,8133,811.361.600
13 feb 202433,2934,1832,9233,1633,161.947.500
12 feb 202434,1735,1934,1734,7234,721.589.000
09 feb 202433,7834,3633,5034,1334,132.418.400
08 feb 202432,8734,0632,4733,6233,622.091.500
07 feb 202435,1535,3932,8532,8832,882.927.600
06 feb 202434,7836,0434,6735,6135,611.435.400
05 feb 202434,9435,1034,5434,9434,94743.700
02 feb 202435,3535,7235,1035,5235,52768.900
01 feb 202435,0635,9634,8935,8935,89660.500
31 ene 202435,2335,8534,5334,7134,71715.000
30 ene 202435,4635,9035,1635,2335,23618.700
29 ene 202435,1035,6534,9635,5335,53637.700
26 ene 202435,2735,8834,8535,2135,21880.000
25 ene 202434,4834,8934,2834,8334,83625.200
24 ene 202434,8534,8534,0534,1434,14597.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...