Mercados españoles abiertos en 4 hrs 16 min

Adient plc (ADNT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,51-0,68 (-2,11%)
Al cierre: 04:00PM EDT
31,51 +0,01 (+0,03%)
Después del cierre: 04:04PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202233,3233,3230,3231,5131,51994.900
19 may 202231,2932,7231,1732,1932,191.314.100
18 may 202232,0633,0331,3731,4931,491.136.000
17 may 202231,6332,6731,4432,5532,55899.500
16 may 202231,5631,6430,2530,5030,501.106.900
13 may 202229,6731,8029,6731,7731,771.118.600
12 may 202230,1130,8928,4829,2229,221.491.600
11 may 202231,8032,9430,4830,5330,53993.600
10 may 202231,7231,9130,0731,4631,461.113.700
09 may 202232,8133,4730,8231,0131,011.119.000
06 may 202233,9234,3233,1033,6333,63897.000
05 may 202235,3436,5133,6634,3834,381.259.800
04 may 202235,5036,8134,5636,6736,67926.300
03 may 202234,8835,7333,9835,6135,61902.300
02 may 202233,9334,9433,1534,9034,90900.700
29 abr 202234,7635,2033,9334,1434,141.033.700
28 abr 202234,1535,1533,1334,9734,97612.200
27 abr 202232,6134,0532,1933,2533,25707.200
26 abr 202233,7533,8332,4832,5632,56736.800
25 abr 202233,5134,6732,7234,5034,50817.300
22 abr 202235,1535,8633,5733,8533,85898.100
21 abr 202237,5337,9336,0236,2436,24671.100
20 abr 202236,3737,6136,3736,7436,74735.400
19 abr 202234,2436,3634,1735,9135,91645.300
18 abr 202232,9234,2232,8534,0334,03857.800
14 abr 202234,0934,4833,3433,4033,40657.700
13 abr 202234,1034,4333,7633,9633,96623.400
12 abr 202234,6435,6033,7133,9733,971.007.700
11 abr 202232,5334,9932,2034,1734,171.141.400
08 abr 202232,9833,9632,1933,0333,031.011.000
07 abr 202233,4933,9231,9933,1233,121.486.700
06 abr 202236,1936,5234,0334,1334,13990.800
05 abr 202238,6938,9635,9936,1336,131.267.900
04 abr 202239,0039,8738,9239,5439,54736.300
01 abr 202241,0741,2638,6639,2839,281.052.200
31 mar 202240,3640,9840,0040,7740,771.306.700
30 mar 202240,8241,6040,6040,7840,781.377.600
29 mar 202240,0041,7539,7141,5241,52804.900
28 mar 202237,8638,2637,3538,2338,23741.600
25 mar 202236,9537,9936,2637,6037,601.097.700
24 mar 202236,7837,2236,2437,1737,17511.300
23 mar 202237,1938,5036,6236,8536,85905.700
22 mar 202238,2238,6537,7538,1438,14563.500
21 mar 202237,8738,3336,8937,6537,651.141.300
18 mar 202237,6938,3637,2538,0838,08991.000
17 mar 202236,2537,9836,0137,9437,94471.400
16 mar 202235,9838,1035,7737,8237,821.257.800
15 mar 202234,4335,3633,8034,8034,80860.100
14 mar 202235,2235,8433,7133,9033,901.151.900
11 mar 202235,3735,4933,9334,7034,70734.100
10 mar 202233,8535,1733,4835,0835,08830.400
09 mar 202234,0635,9233,7335,6935,692.201.000
08 mar 202231,7234,3430,5332,0032,002.166.100
07 mar 202235,4335,7231,0031,2031,201.848.700
04 mar 202238,0038,0035,0335,5635,561.502.100
03 mar 202242,2742,2738,4438,7538,751.300.800
02 mar 202239,3842,7339,2042,6742,671.629.000
01 mar 202244,2944,2938,5438,7738,773.213.700
28 feb 202245,0245,9043,8944,7544,751.227.500
25 feb 202245,4146,7744,7146,3046,30946.000
24 feb 202243,9745,6343,3045,0745,071.631.700
23 feb 202246,9947,4645,8946,2546,251.072.000
22 feb 202247,7048,5846,0346,1646,16671.900
18 feb 202248,5949,1347,8848,1448,14711.500
17 feb 202249,4450,2248,5248,7948,79538.000
16 feb 202249,2950,2049,0750,0550,05988.100
15 feb 202246,5050,2146,3149,7649,761.475.800
14 feb 202245,1045,9344,6345,3945,391.399.900
11 feb 202247,1847,1844,1945,0045,002.042.200
10 feb 202247,0449,1746,6746,9446,941.153.200
09 feb 202248,4248,9547,5847,9047,90904.500
08 feb 202245,9548,1745,5348,0148,011.199.900
07 feb 202244,5446,1744,3545,5445,541.137.700
04 feb 202242,0044,6840,5644,3644,361.909.100
03 feb 202243,0244,2042,5342,7842,781.095.400
02 feb 202242,6543,9842,4843,5243,52918.100
01 feb 202242,3343,3341,3143,0043,001.468.500
31 ene 202239,6342,0339,4941,9741,971.731.000
28 ene 202241,1841,5638,9140,2240,221.921.900
27 ene 202243,8944,6641,2141,7341,731.144.500
26 ene 202244,6645,7242,5543,3643,36904.100
25 ene 202243,3345,1841,9644,1344,13905.500
24 ene 202242,1044,7040,9944,5044,50813.300
21 ene 202243,6745,5043,2943,5843,58878.800
20 ene 202246,4046,9743,9543,9943,991.231.300
19 ene 202249,3049,4546,4046,4046,40927.100
18 ene 202249,4749,7348,2148,8348,83698.500
14 ene 202248,7550,6048,5350,3550,35594.000
13 ene 202249,4150,9648,9849,5949,59956.700
12 ene 202249,5050,3847,8248,3648,36588.300
11 ene 202248,1350,0047,4149,5649,56585.000
10 ene 202247,7548,2046,5748,1848,18586.300
07 ene 202250,0050,7348,1748,2848,28515.800
06 ene 202248,4449,7947,3049,7049,70731.800
05 ene 202249,7950,6348,3548,3648,36910.000
04 ene 202249,2250,6049,2149,6149,61773.200
03 ene 202248,5349,7548,2548,4348,431.024.600
31 dic 202147,0048,3046,9647,8847,88293.600
30 dic 202147,3447,9747,1647,1947,19350.900
29 dic 202147,5047,9647,0547,2747,27303.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...