Mercados españoles cerrados

Adient plc (ADNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,75-1,06 (-3,68%)
Al cierre: 04:00PM EDT
27,75 0,00 (0,00%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
13 sept 202233,2934,3333,2933,4533,45638.500
12 sept 202234,7435,8034,5634,9734,97605.400
09 sept 202233,0134,2232,7534,2034,20490.100
08 sept 202231,9732,8331,6232,8232,82388.000
07 sept 202231,4032,7931,4032,6432,64445.900
06 sept 202232,3632,4031,5931,7131,71811.900
02 sept 202233,5533,5532,1132,4032,40816.600
01 sept 202232,5132,8331,7532,8232,82641.600
31 ago 202233,6433,6432,9233,2033,20684.700
30 ago 202233,8334,2132,7333,3033,30761.100
29 ago 202233,2233,8633,2233,3933,39649.600
26 ago 202235,0435,3733,6133,7033,70471.500
25 ago 202233,7035,2033,7035,1835,18311.400
24 ago 202233,4934,2733,2533,7333,73363.800
23 ago 202233,2134,2233,2133,6733,67404.300
22 ago 202234,0434,5633,1033,2033,20687.700
19 ago 202237,0437,0435,2935,5135,51997.200
18 ago 202237,2937,7537,1237,5637,56496.700
17 ago 202237,6037,6036,2137,2437,241.138.500
16 ago 202238,4639,4438,4038,6738,67923.900
15 ago 202237,6738,7637,6738,5838,58893.800
12 ago 202237,5438,5937,0138,5538,55744.800
11 ago 202236,5737,5936,3037,2137,21948.100
10 ago 202235,7136,6835,4035,7635,76951.700
09 ago 202234,0034,8533,7034,4534,451.102.000
08 ago 202234,2335,4434,2334,3934,39726.300
05 ago 202232,8633,4231,3233,0533,051.389.900
04 ago 202234,9934,9933,3133,4433,44703.800
03 ago 202234,2635,3334,0335,2035,20602.700
02 ago 202233,3434,9933,2934,0334,03809.500
01 ago 202233,4434,1333,2033,6933,69878.600
29 jul 202233,1633,8732,7133,7833,78542.900
28 jul 202232,2733,0831,6233,0033,00561.800
27 jul 202230,9832,0230,5531,7731,77390.500
26 jul 202230,9131,2130,1330,5630,56773.200
25 jul 202231,0831,5030,2031,3231,32963.000
22 jul 202231,1231,1530,2030,4230,421.268.300
21 jul 202230,8031,1830,3331,0031,001.046.000
20 jul 202230,4931,2730,1430,7830,781.945.400
19 jul 202229,5931,1229,4830,7030,701.109.000
18 jul 202229,4730,0128,5028,6928,69690.100
15 jul 202228,6028,8327,5628,5428,54846.900
14 jul 202227,8628,3227,3727,9327,93958.500
13 jul 202229,2229,6828,8029,2629,26582.700
12 jul 202228,4530,6528,4030,2530,25932.400
11 jul 202229,5330,0628,2428,2728,271.091.900
08 jul 202229,6730,5329,3130,0430,04666.500
07 jul 202228,3829,8028,2429,4529,45975.700
06 jul 202229,1929,6327,1527,6127,611.278.900
05 jul 202228,5129,4427,8329,4329,431.028.300
01 jul 202229,4530,8529,1130,0230,02634.800
30 jun 202230,4230,4928,8729,6329,63970.100
29 jun 202232,0232,2031,0231,6131,61667.500
28 jun 202233,2934,1432,3732,3832,38545.000
27 jun 202233,3633,6232,6332,8932,89563.500
24 jun 202231,4333,3131,4333,1733,171.546.400
23 jun 202231,7232,5030,8131,2431,241.801.500
22 jun 202230,2032,2630,0131,7231,72861.300
21 jun 202230,6731,0829,6330,8530,85970.500
17 jun 202229,0029,6728,1229,1529,151.303.200
16 jun 202230,8931,0427,9528,5028,501.010.800
15 jun 202232,4933,2831,8132,3932,391.024.600
14 jun 202231,1531,8530,5631,6831,68869.600
13 jun 202232,7433,1930,7230,8430,84853.400
10 jun 202236,0136,8434,1034,3834,38949.300
09 jun 202237,6238,6037,2237,2737,27849.500
08 jun 202237,7638,2137,3638,0138,01746.300
07 jun 202236,7938,2636,4838,1338,13869.300
06 jun 202237,0637,7336,7637,4037,401.088.600
03 jun 202236,8636,9935,9636,2436,24456.700
02 jun 202236,2937,8235,8937,7837,781.843.000
01 jun 202235,6536,4135,0836,0636,061.322.100
31 may 202234,4135,7633,8135,3935,39960.300
27 may 202234,1634,8034,1034,4734,47722.000
26 may 202232,4034,4632,0133,6933,69817.800
25 may 202230,2732,3830,0931,9031,90948.300
24 may 202231,1131,4130,0030,4430,44724.300
23 may 202232,1532,8331,4631,8131,811.036.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...