Mercados españoles cerrados

Adient plc (ADNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,28+1,08 (+3,35%)
Al cierre: 04:00PM EST
33,28 0,00 (0,00%)
Después del cierre: 04:02PM EST
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202332,0633,3631,9133,2833,281.642.432
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
02 nov 202334,1634,6433,3834,5434,54994.300
01 nov 202333,7533,7532,7733,5833,58737.300
31 oct 202333,5133,7833,1333,6933,69720.700
30 oct 202334,1534,1533,0533,4833,48974.700
27 oct 202334,3634,3633,2733,6133,61751.400
26 oct 202334,8135,3134,2434,4034,40813.500
25 oct 202333,9134,4933,6234,3734,37659.500
24 oct 202334,2434,5134,0734,4234,42550.200
23 oct 202334,3434,8534,0734,0834,08503.900
20 oct 202334,6635,0734,2434,6234,62643.000
19 oct 202334,6235,0034,2034,4834,48686.400
18 oct 202335,5735,6234,8734,8834,88528.300
17 oct 202335,9436,8135,9436,0936,09662.600
16 oct 202335,9436,5735,8336,2236,22715.800
13 oct 202336,1036,1735,2535,5135,51861.900
12 oct 202336,8036,8035,8736,1036,10819.000
11 oct 202336,6537,0236,5136,9636,96449.400
10 oct 202336,5837,0936,2736,5036,50622.300
09 oct 202335,3836,5135,1136,3836,38428.300
06 oct 202334,9636,5434,6435,9235,92806.100
05 oct 202335,6736,0334,6735,0635,06674.800
04 oct 202335,2336,0234,9935,8735,87553.400
03 oct 202335,8536,0635,1535,2935,29600.800
02 oct 202336,6336,7836,1036,2836,28639.700
29 sept 202337,1037,2136,5336,7036,70750.200
28 sept 202335,4337,1435,4336,7436,74599.100
27 sept 202335,9636,2435,4335,7035,70525.500
26 sept 202336,5237,0135,8335,9535,95575.200
25 sept 202336,0137,3636,0137,1037,10903.000
22 sept 202336,6037,3536,2236,3236,32844.000
21 sept 202337,0437,0636,2836,5236,52580.100
20 sept 202338,2738,6337,2937,2937,29528.800
19 sept 202337,4538,0337,1337,8537,85648.000
18 sept 202338,2438,3337,3437,3737,37632.700
15 sept 202338,3039,0237,9038,3438,341.527.900
14 sept 202338,6538,9537,4438,4938,49836.000
13 sept 202339,3239,4938,1738,4038,401.039.700
12 sept 202338,4039,9338,4039,4039,40962.000
11 sept 202338,5238,8738,1638,4538,45786.700
08 sept 202338,2538,2837,7438,0038,00679.600
07 sept 202338,5338,5337,7338,1038,10642.400
06 sept 202339,5640,1838,0038,9038,901.145.000
05 sept 202339,7939,9739,0139,4639,46514.500
01 sept 202339,4740,4739,4440,4440,44397.000
31 ago 202339,1139,8139,0739,1739,17582.700
30 ago 202339,2039,6439,1639,2539,25500.700
29 ago 202338,6439,5438,3339,4639,46454.600
28 ago 202338,5138,8538,5138,7538,75446.200
25 ago 202338,3238,5937,4038,2938,29388.900
24 ago 202338,2238,5437,8637,9937,99421.500
23 ago 202338,0638,6037,8638,4338,43402.100
22 ago 202338,2538,5038,1438,2038,20493.200
21 ago 202338,4938,7337,6538,0638,06548.900
18 ago 202337,3638,5137,2438,2438,24957.800
17 ago 202338,7738,7937,4537,7237,72808.900
16 ago 202338,6939,1938,1938,2038,20794.800
15 ago 202339,3539,7238,8839,0039,00883.300
14 ago 202338,9939,8938,5339,8839,881.057.700
11 ago 202342,0842,2039,2439,3339,331.810.500
10 ago 202344,0544,3941,9342,1342,131.127.600
09 ago 202344,8644,8943,7743,8843,881.045.300
08 ago 202343,9045,0043,7544,8044,801.255.600
07 ago 202344,6645,0044,1344,7744,771.100.500
04 ago 202344,5945,0643,9744,2744,271.046.100
03 ago 202343,6245,4743,3644,5944,591.494.900
02 ago 202345,1446,5143,3743,4043,401.902.900
01 ago 202342,0642,9141,9342,8342,831.100.700
31 jul 202341,7542,5841,7542,5642,561.010.200
28 jul 202342,8042,8041,7542,0042,00617.200
27 jul 202342,5642,9641,9942,1042,10547.500
26 jul 202341,5642,7241,5642,1542,15807.300
25 jul 202341,7042,1841,4041,6441,64518.800
24 jul 202342,0342,5141,8941,9041,90679.300
21 jul 202342,7442,7741,9842,0042,00835.800
20 jul 202342,5442,5541,9742,0542,05663.500
19 jul 202342,0742,3641,7242,1542,15508.400
18 jul 202341,4442,2641,3141,8941,891.074.600
17 jul 202341,5242,0841,3341,4441,44588.000
14 jul 202341,7842,0541,2241,6541,65497.600
13 jul 202342,4442,6842,0042,0742,07432.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...