ADNT - Adient plc

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 202332,6834,3132,6833,9933,99758.600
31 may 202334,0334,2533,0933,6933,69544.300
30 may 202335,1635,4434,2434,4434,44582.800
26 may 202334,5535,1934,3535,0135,01503.700
25 may 202334,7135,0033,9634,3034,30322.100
24 may 202335,2335,2534,3434,7734,77616.400
23 may 202335,4736,8035,3335,7335,73457.500
22 may 202335,5735,9435,1335,7735,77397.000
19 may 202336,3336,3335,0335,4435,44487.800
18 may 202335,6136,2335,3936,0036,00466.200
17 may 202335,0036,1734,9335,8435,84924.500
16 may 202334,8635,1334,5534,6534,65568.600
15 may 202335,1135,4334,7835,3535,35733.600
12 may 202335,8935,8934,7035,0935,09683.500
11 may 202335,1835,6935,1335,6635,66621.000
10 may 202336,3036,7035,0435,5435,54676.400
09 may 202335,6236,1135,1135,3635,36886.600
08 may 202334,8735,8834,7835,8635,861.055.300
05 may 202334,4735,1733,7534,7634,761.161.700
04 may 202333,6434,0432,5933,8133,811.940.400
03 may 202336,2636,8333,5034,3234,322.728.600
02 may 202336,3537,4635,8237,1637,161.333.400
01 may 202336,9937,7836,6436,8136,81579.400
28 abr 202336,2537,2636,0636,9436,94664.000
27 abr 202337,0237,2135,4336,4936,49684.300
26 abr 202336,7037,4936,5136,8436,84516.200
25 abr 202338,1038,2736,6736,8136,81625.700
24 abr 202338,5739,3538,3938,6838,68639.000
21 abr 202339,1939,2538,3338,5838,58845.400
20 abr 202338,2339,4938,2339,3339,33757.000
19 abr 202338,5239,4438,3639,2139,21699.200
18 abr 202339,0039,3638,6339,2239,22617.000
17 abr 202338,6938,8138,0438,5938,59818.000
14 abr 202339,0739,6038,4438,7838,78566.800
13 abr 202339,2039,2538,4638,9538,95698.000
12 abr 202339,6239,9038,5938,7338,73566.300
11 abr 202338,7839,4438,5738,9938,99507.500
10 abr 202337,4438,6637,1338,6038,60617.700
06 abr 202338,4338,5137,7637,8237,82593.900
05 abr 202338,7638,7637,7538,3638,36723.800
04 abr 202341,0841,0838,7939,2739,27672.100
03 abr 202340,5241,0340,1140,9540,95585.900
31 mar 202340,7241,1240,6040,9640,96834.800
30 mar 202340,1040,7539,9140,3540,35604.700
29 mar 202339,3739,7638,9639,6039,60608.100
28 mar 202338,1639,0837,9538,8238,82723.200
27 mar 202338,4938,7037,7038,1338,13513.000
24 mar 202337,1838,0336,7237,8937,89823.900
23 mar 202337,8038,6337,1037,6037,60753.000
22 mar 202338,4638,9237,4437,4537,45696.500
21 mar 202339,2539,7238,6438,6738,67986.100
20 mar 202337,9038,6537,7038,0838,08997.300
17 mar 202339,0639,0737,5837,7137,711.239.900
16 mar 202337,6440,0737,6439,6739,67696.200
15 mar 202338,0838,5536,8638,3938,391.188.300
14 mar 202340,7141,5539,5640,1040,101.090.000
13 mar 202339,2039,5637,7938,8038,80944.200
10 mar 202342,3742,3740,2840,6340,63900.700
09 mar 202343,8544,1542,4842,5742,57606.000
08 mar 202343,9744,7543,2543,9543,95698.900
07 mar 202344,2544,4743,6643,7843,78597.400
06 mar 202344,6645,1144,0644,3544,35757.600
03 mar 202343,5644,6743,1444,5744,57768.700
02 mar 202342,4842,8841,7542,8742,87907.600
01 mar 202342,9243,4642,8443,2043,201.512.800
28 feb 202343,4743,7342,7142,7242,72718.000
27 feb 202343,4543,8143,0843,2443,24637.900
24 feb 202342,3042,7342,0342,6742,67719.100
23 feb 202343,8444,8442,4943,4043,40655.300
22 feb 202343,3444,0842,9943,7943,79655.400
21 feb 202343,7544,2343,1143,2343,23887.400
17 feb 202344,1644,6543,6944,6044,60657.500
16 feb 202343,0044,5842,9044,3444,34625.700
15 feb 202343,1544,1742,8844,0444,04624.200
14 feb 202341,8843,2141,3442,9042,90793.000
13 feb 202341,9842,5641,6642,2142,211.046.700
10 feb 202342,5743,0441,9542,2742,271.245.600
09 feb 202343,1344,0542,9943,4843,481.538.800
08 feb 202345,6945,7043,5844,0044,001.071.900
07 feb 202345,0246,2844,2345,4745,471.450.400
06 feb 202345,4445,8744,8745,6745,67873.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...