Mercados españoles cerrados

Adient plc (ADNT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,50-0,68 (-1,47%)
A partir del 12:15PM EST. Mercado abierto.
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 202345,4445,8744,9045,5045,50208.116
03 feb 202345,5146,8645,4146,1846,18976.300
02 feb 202347,0347,5045,6946,5246,521.478.200
01 feb 202345,0347,3245,0146,8546,851.199.700
31 ene 202343,3545,1543,3545,0245,02746.200
30 ene 202342,5543,8742,4743,2743,27628.600
27 ene 202342,5744,0142,5743,5843,58857.900
26 ene 202342,5242,6841,3942,1542,15581.600
25 ene 202340,7441,9140,4541,8641,86936.500
24 ene 202342,9142,9140,9341,3241,321.098.300
23 ene 202342,4843,2342,3642,9142,91433.200
20 ene 202342,8243,0341,9442,1942,19694.200
19 ene 202341,7742,5441,1942,4142,41927.400
18 ene 202342,6642,8841,6142,2042,20865.300
17 ene 202342,2042,2841,6141,9541,95637.900
13 ene 202340,7142,0640,5241,8841,88590.100
12 ene 202341,6642,1141,0441,4741,47705.500
11 ene 202341,8641,8640,6041,2841,281.253.500
10 ene 202340,7841,3740,3341,3641,36902.700
09 ene 202340,0040,8539,2440,6540,652.487.000
06 ene 202337,5338,4437,3438,3438,342.404.800
05 ene 202336,4537,7536,0037,3837,38945.900
04 ene 202335,5637,3035,5636,9536,951.379.600
03 ene 202335,6136,0134,1734,8734,87749.000
30 dic 202234,8335,2434,4934,6934,69407.500
29 dic 202234,4235,2133,9835,2135,21516.900
28 dic 202234,6134,9233,6633,6833,68584.600
27 dic 202234,1834,8133,7534,3034,30665.100
23 dic 202233,7034,2633,3134,0634,06364.000
22 dic 202234,7634,8032,8333,6533,65574.800
21 dic 202234,9835,6034,9235,4135,41830.900
20 dic 202234,2235,1133,9734,4934,49434.500
19 dic 202234,9335,3033,9334,2334,23468.400
16 dic 202234,5435,3434,2234,6834,681.826.000
15 dic 202235,0335,4234,5735,1635,16574.500
14 dic 202235,9536,9535,5635,8635,86741.500
13 dic 202236,8637,0035,4336,2936,291.034.400
12 dic 202233,8235,1433,1035,0335,03829.000
09 dic 202234,0634,4433,6633,7233,72632.000
08 dic 202234,5434,6433,8834,4834,48796.000
07 dic 202235,9436,3034,3034,4034,401.827.300
06 dic 202236,9637,5035,9336,3236,32590.200
05 dic 202237,1237,2936,4136,8136,81449.700
02 dic 202236,9638,0136,8837,7337,73496.900
01 dic 202239,0039,8037,7637,7837,78675.600
30 nov 202238,2038,9537,1738,9438,94635.100
29 nov 202237,7938,3937,6837,8137,81408.400
28 nov 202238,3638,4137,2237,4837,48929.100
25 nov 202239,1739,3838,8239,2439,24405.200
23 nov 202239,0839,6138,6239,2839,28767.900
22 nov 202239,1640,1138,8039,4039,401.008.700
21 nov 202238,9539,2338,1238,6838,68552.300
18 nov 202239,7139,8838,7439,5439,54617.000
17 nov 202237,5338,5137,1038,5038,50809.100
16 nov 202239,4639,5237,8638,4438,44565.400
15 nov 202239,8040,9739,4740,1140,11697.800
14 nov 202239,6540,0638,6638,7038,70650.700
11 nov 202239,7641,0839,6540,4040,40755.000
10 nov 202238,8240,2338,3640,2340,231.271.700
09 nov 202236,8137,6636,0536,0836,08755.900
08 nov 202238,3938,5036,9737,6037,60789.200
07 nov 202237,9238,3736,7838,3738,371.320.000
04 nov 202237,0038,9336,2837,9637,961.856.100
03 nov 202232,1233,5531,9633,2433,24969.600
02 nov 202234,3134,6032,7032,7732,77844.800
01 nov 202236,0836,2234,6234,6934,69564.400
31 oct 202235,1135,3734,7634,9834,98828.600
28 oct 202235,0035,4834,2435,3935,39818.300
27 oct 202235,3836,3135,0135,1035,10580.500
26 oct 202234,9435,6234,3534,7234,72451.300
25 oct 202233,6334,6333,6334,5034,50529.400
24 oct 202233,1933,7832,7233,5733,57636.700
21 oct 202231,6133,0731,5232,9532,95457.600
20 oct 202232,2633,1631,1931,3131,31707.800
19 oct 202232,0732,6631,7532,0732,07866.000
18 oct 202231,8532,2831,4132,2332,231.181.700
17 oct 202230,6731,2730,1930,7130,71644.900
14 oct 202230,8931,3529,5829,6529,65607.800
13 oct 202228,5230,5027,9830,4130,41653.000
12 oct 202229,1229,6228,4029,4329,43568.400
11 oct 202228,3629,6028,0229,0829,08706.100
10 oct 202229,2029,5528,3428,7128,71607.900
07 oct 202230,4030,6929,4529,6129,61860.400
06 oct 202231,2432,0330,9231,1031,10943.900
05 oct 202230,5931,5130,2631,4131,41681.700
04 oct 202230,1131,5929,9731,5531,55740.100
03 oct 202228,3929,3827,7528,9128,91818.400
30 sept 202228,7929,4027,7427,7527,75749.500
29 sept 202229,9730,1828,0628,8128,811.009.300
28 sept 202230,0931,5229,7931,2231,22709.100
27 sept 202229,9930,7829,3430,0030,00667.000
26 sept 202228,9930,1328,9129,2829,28585.000
23 sept 202229,7430,1128,5029,0829,08975.700
22 sept 202231,1431,4630,4230,7230,72581.500
21 sept 202232,6932,8231,2031,2031,20584.200
20 sept 202232,6132,7131,9332,5132,51737.400
19 sept 202231,3933,3831,3933,2333,23444.500
16 sept 202232,1132,3631,4732,0432,041.222.600
15 sept 202232,6134,0532,4832,8132,81687.400
14 sept 202233,5433,7532,3733,0733,07527.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...