Mercados españoles cerrados en 3 hrs 9 min

Adient plc (ADNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,27+1,73 (+3,88%)
Al cierre: 04:00PM EST
46,28 +0,01 (+0,02%)
Después del cierre: 04:48PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2021------
07 dic 202146,1547,0146,0046,2746,27682.200
06 dic 202145,3145,8343,6845,2545,25568.200
03 dic 202144,4045,3443,3844,2044,20645.700
02 dic 202144,1445,0743,1944,5444,54680.100
01 dic 202144,4845,0243,0343,3743,371.378.300
30 nov 202144,7345,1442,2742,4542,451.825.000
29 nov 202145,3446,2244,4445,3345,33974.400
26 nov 202145,3645,4342,6745,0145,011.119.300
24 nov 202148,3048,5047,1848,0148,01767.500
23 nov 202146,8548,9846,8548,7248,721.443.100
22 nov 202146,3447,7445,7947,1547,15851.200
19 nov 202146,2447,4545,9246,1046,101.230.400
18 nov 202146,6446,8845,6046,7946,79731.700
17 nov 202147,0247,3046,3346,3546,35552.200
16 nov 202146,5047,6345,4747,5447,541.371.100
15 nov 202147,4347,9345,5246,4446,44898.200
12 nov 202144,6447,3644,3347,2247,22938.700
11 nov 202144,1344,9543,5044,4244,42686.600
10 nov 202142,1344,4840,5744,3744,372.243.200
09 nov 202145,4746,1144,2044,3544,351.265.800
08 nov 202146,5246,6344,9045,1345,13753.100
05 nov 202146,3446,7545,6846,0846,08655.600
04 nov 202146,2546,9844,9445,3645,36454.300
03 nov 202144,0546,1744,0545,6745,67614.500
02 nov 202143,5844,6342,7144,4044,40494.600
01 nov 202142,0443,9841,7043,5743,57645.300
29 oct 202141,5042,0440,9041,6241,62733.200
28 oct 202141,3341,8341,1441,5141,51596.400
27 oct 202140,1541,5139,6340,8840,88744.400
26 oct 202143,4443,4440,4840,6140,611.394.600
25 oct 202143,1843,7542,5443,3143,31559.800
22 oct 202144,2044,8842,6242,9142,91586.100
21 oct 202144,3445,2444,0544,1644,16619.300
20 oct 202142,4344,7642,1444,3344,331.216.000
19 oct 202144,0044,3943,4143,7543,75422.300
18 oct 202145,4046,2443,5543,6743,67797.800
15 oct 202146,7847,1545,7445,9745,971.410.300
14 oct 202144,5045,3344,0045,3245,32448.600
13 oct 202144,0344,5243,7443,8943,89495.700
12 oct 202144,1444,6543,3044,4144,41921.700
11 oct 202144,0345,1243,4644,2044,20771.900
08 oct 202142,9044,6942,5744,3244,32777.000
07 oct 202141,2443,6540,8042,5942,59823.700
06 oct 202141,4542,2039,8140,3240,32747.500
05 oct 202141,8442,8341,4242,5042,50462.300
04 oct 202142,4542,9441,4942,0042,00676.900
01 oct 202141,8542,3940,4441,9841,98882.800
30 sept 202142,8242,8641,4541,4541,45678.600
29 sept 202142,9943,0041,4742,6642,66612.700
28 sept 202143,3543,6041,6542,5142,511.393.700
27 sept 202140,8943,4440,8942,7742,771.302.900
24 sept 202139,9641,1939,6940,7240,72690.500
23 sept 202137,7440,9737,7440,1440,141.094.400
22 sept 202136,4937,7036,3036,9536,95609.100
21 sept 202135,9336,1334,7235,5935,59558.200
20 sept 202135,7536,6734,8635,5635,56919.000
17 sept 202138,5038,6336,9237,6137,611.926.600
16 sept 202139,1639,4737,7138,2238,22836.300
15 sept 202137,7840,1037,7240,0040,00910.400
14 sept 202138,3938,9437,5837,8237,82669.400
13 sept 202137,5738,9237,4238,2038,20988.000
10 sept 202136,0437,3735,7036,8436,84846.800
09 sept 202134,7835,9334,6235,5435,54766.500
08 sept 202137,4437,5134,5535,2035,201.578.100
07 sept 202137,1337,9537,1337,7937,79601.200
03 sept 202137,7638,0437,2637,5237,52366.800
02 sept 202138,1838,3637,5037,7037,70739.300
01 sept 202139,1539,2737,7038,1938,19817.200
31 ago 202139,9740,2139,1839,3439,34983.100
30 ago 202142,1142,1640,0940,1540,15413.000
27 ago 202140,3042,4240,0341,9241,92850.300
26 ago 202140,9641,0039,9340,1340,131.313.500
25 ago 202140,5141,5440,4341,1541,151.181.000
24 ago 202138,9040,9438,6240,7140,711.138.200
23 ago 202138,0338,5837,4638,3738,37549.500
20 ago 202137,6337,7136,7537,6537,65872.500
19 ago 202138,5338,5337,0038,0038,001.490.100
18 ago 202139,8740,2239,2739,5239,52733.900
17 ago 202140,1140,4238,8939,8039,801.677.500
16 ago 202140,9341,1940,1641,0541,05779.600
13 ago 202141,2841,9440,7041,6641,66793.500
12 ago 202141,0141,3740,6841,2641,261.041.800
11 ago 202140,2840,7539,5240,7340,73780.500
10 ago 202139,3640,7238,9640,6640,66818.600
09 ago 202137,8639,4937,4739,2239,221.083.100
06 ago 202137,0539,3136,6138,6038,601.430.700
05 ago 202136,7539,0034,5637,0737,071.842.900
04 ago 202140,6040,8439,3239,8039,80908.000
03 ago 202141,0041,4740,2141,2841,28574.400
02 ago 202142,4243,1541,1041,3341,33370.200
30 jul 202141,5443,1241,5442,1342,13402.200
29 jul 202140,9242,6440,6742,0442,04522.200
28 jul 202139,4140,4938,6839,9339,93487.800
27 jul 202139,7839,8838,4838,9738,97601.100
26 jul 202140,6740,9439,3840,3740,37858.500
23 jul 202140,5940,9539,9540,2040,20601.000
22 jul 202140,7940,9539,3140,0440,04803.700
21 jul 202141,1242,4141,0841,2441,24788.000
20 jul 202137,3340,5137,0840,3840,381.357.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...