Mercados españoles cerrados en 1 hr 15 mins

Adient plc (ADNT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,37+0,20 (+0,60%)
A partir del 11:15AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202433,3333,6133,1233,3733,37110.787
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
23 ene 202435,0435,2934,4834,5634,561.190.800
22 ene 202433,6035,1333,5334,3134,311.294.100
19 ene 202432,7633,1932,3833,1333,13700.100
18 ene 202432,6332,8632,1432,7932,79789.700
17 ene 202432,2032,5831,8532,2632,26724.800
16 ene 202432,0332,7931,7732,7232,72509.300
12 ene 202434,1734,1732,4932,6432,64517.100
11 ene 202433,8033,9133,2433,6433,64566.400
10 ene 202433,9434,0433,1834,0234,02517.200
09 ene 202434,1334,2833,8334,0234,02683.200
08 ene 202434,1634,9734,0834,6434,64532.800
05 ene 202433,9335,1733,6934,2934,29616.100
04 ene 202433,6034,1733,2834,0434,04947.000
03 ene 202435,8336,0433,8933,9333,931.018.900
02 ene 202436,0537,0435,7836,4936,49546.500
29 dic 202336,6336,6936,2536,3636,36951.200
28 dic 202336,3836,7536,3836,5936,59547.600
27 dic 202337,1237,1236,3536,5336,53516.500
26 dic 202336,9737,0336,5236,9036,90371.500
22 dic 202336,6937,1936,5436,7436,74552.000
21 dic 202336,2536,7236,0236,6636,66649.800
20 dic 202336,3736,9835,7835,8335,83774.300
19 dic 202335,6336,6435,6336,5336,53684.100
18 dic 202335,3735,7934,8935,5035,50824.600
15 dic 202335,9636,0835,0835,1835,181.803.200
14 dic 202334,3035,8833,9635,8635,861.438.300
13 dic 202333,2633,7432,2333,7433,741.283.200
12 dic 202333,2333,7033,0833,3733,371.503.200
11 dic 202332,8033,4732,6033,3533,351.127.800
08 dic 202333,0033,3532,6032,8932,891.264.300
07 dic 202332,9233,1132,7032,9932,991.005.000
06 dic 202333,2633,8532,7832,9032,90861.500
05 dic 202333,1733,2632,6132,8432,841.083.100
04 dic 202333,2033,6633,1433,4033,401.740.500
01 dic 202332,0633,3631,9133,2833,281.672.600
30 nov 202332,6132,8232,0632,2032,201.208.900
29 nov 202332,9133,1832,3232,4532,451.524.400
28 nov 202332,1332,4931,6132,1732,171.402.200
27 nov 202332,2432,4431,9332,1032,101.052.000
24 nov 202332,2332,8132,0132,5032,50697.000
22 nov 202332,2032,5732,0532,1232,12952.900
21 nov 202332,5032,8532,0832,1232,121.061.600
20 nov 202332,7533,1432,4532,9032,901.358.400
17 nov 202333,2433,2532,6132,8032,801.386.200
16 nov 202333,0033,4032,5832,8332,831.050.700
15 nov 202332,7733,6332,6633,1133,112.036.500
14 nov 202332,4733,3132,4632,7532,752.107.000
13 nov 202331,4631,7731,2431,3231,32903.700
10 nov 202330,3632,2630,2131,7031,701.544.400
09 nov 202332,3532,7030,1030,2030,201.581.800
08 nov 202331,0932,6130,5232,4932,491.927.300
07 nov 202335,1135,7934,8935,5935,591.516.600
06 nov 202335,9936,0835,1335,2835,281.321.700
03 nov 202335,7036,6335,6035,9135,91811.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...