Mercados españoles abiertos en 3 hrs 43 min

ADT Inc. (ADT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,36-0,10 (-1,55%)
Al cierre: 04:00PM EDT
6,37 +0,01 (+0,16%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20246,476,506,346,366,364.127.100
11 abr 20246,476,516,356,466,462.747.800
10 abr 20246,556,566,396,476,472.759.900
09 abr 20246,536,656,536,656,653.160.800
08 abr 20246,416,576,416,556,553.736.100
05 abr 20246,286,436,266,436,435.477.300
04 abr 20246,426,486,276,286,283.328.500
03 abr 20246,346,456,326,386,384.994.400
02 abr 20246,436,436,306,386,386.389.300
01 abr 20246,736,746,486,496,499.449.900
28 mar 20246,766,786,686,726,725.910.300
27 mar 20246,526,746,526,736,736.224.600
26 mar 20246,606,606,466,486,485.329.700
25 mar 20246,446,586,416,526,524.666.800
22 mar 20246,586,596,386,396,3910.990.300
21 mar 20246,756,766,626,646,644.174.200
20 mar 20246,576,726,556,706,704.504.600
19 mar 20246,536,646,526,596,598.063.900
18 mar 20246,366,566,336,516,518.332.300
15 mar 20246,706,876,126,266,2647.730.800
14 mar 20246,596,786,556,776,777.815.400
13 mar 20246,556,666,526,636,6310.815.500
13 mar 20240.055 Dividendo
12 mar 20246,566,626,516,606,559.920.200
11 mar 20246,536,596,496,556,5010.042.400
08 mar 20246,686,776,516,516,4610.175.400
07 mar 20247,167,166,556,716,6538.118.000
06 mar 20247,457,557,437,477,413.648.300
05 mar 20247,297,537,247,427,366.141.800
04 mar 20247,317,437,157,337,275.180.800
01 mar 20247,257,407,137,307,247.588.000
29 feb 20247,307,607,147,267,209.743.400
28 feb 20246,827,226,667,197,1313.397.100
27 feb 20246,666,676,496,536,483.613.100
26 feb 20246,716,806,616,636,572.834.100
23 feb 20246,636,776,606,746,682.136.100
22 feb 20246,676,766,606,626,562.973.500
21 feb 20246,716,746,666,706,641.967.200
20 feb 20246,816,886,726,746,682.085.400
16 feb 20246,806,936,806,836,771.869.400
15 feb 20246,807,006,786,876,811.767.800
14 feb 20246,736,856,676,786,722.525.600
13 feb 20246,776,776,536,636,572.994.400
12 feb 20246,817,016,816,996,932.647.300
09 feb 20246,666,866,626,786,722.761.900
08 feb 20246,636,686,576,646,581.556.900
07 feb 20246,626,636,386,626,564.434.600
06 feb 20246,576,626,526,596,542.199.500
05 feb 20246,486,596,386,556,501.863.000
02 feb 20246,506,666,366,586,532.480.400
01 feb 20246,536,616,456,576,521.406.300
31 ene 20246,566,756,456,536,483.166.000
30 ene 20246,526,626,486,566,512.437.200
29 ene 20246,616,636,366,596,543.677.800
26 ene 20246,816,936,596,636,572.871.500
25 ene 20246,457,026,446,766,706.576.300
24 ene 20246,456,486,166,186,131.209.100
23 ene 20246,436,496,266,376,321.747.300
22 ene 20246,356,406,276,346,291.961.200
19 ene 20246,186,296,106,276,221.472.000
18 ene 20246,176,226,096,176,121.302.300
17 ene 20246,066,166,026,126,071.563.700
16 ene 20246,236,236,116,156,102.030.700
12 ene 20246,456,486,286,316,261.476.600
11 ene 20246,536,536,366,406,351.338.400
10 ene 20246,486,566,376,526,471.525.300
09 ene 20246,566,606,516,516,461.287.300
08 ene 20246,506,746,496,666,601.870.400
05 ene 20246,396,676,326,526,473.526.800
04 ene 20246,416,516,366,406,352.116.800
03 ene 20246,836,856,426,426,372.988.800
02 ene 20246,757,046,667,016,955.757.600
29 dic 20236,856,936,746,826,762.493.900
28 dic 20236,746,876,726,846,781.570.500
27 dic 20236,776,896,726,806,742.138.000
26 dic 20236,686,766,626,726,661.366.400
22 dic 20236,566,686,566,666,601.668.100
21 dic 20236,586,666,466,556,502.785.600
20 dic 20236,746,796,556,556,501.484.800
19 dic 20236,706,866,666,766,701.677.200
18 dic 20236,866,896,626,646,583.003.200
15 dic 20236,876,896,726,886,826.393.000
14 dic 20236,706,956,706,826,764.203.900
13 dic 20236,376,706,246,676,614.500.100
13 dic 20230.035 Dividendo
12 dic 20236,456,536,366,486,391.815.100
11 dic 20236,396,516,386,446,351.623.400
08 dic 20236,256,436,216,426,332.156.400
07 dic 20236,156,306,056,276,182.067.600
06 dic 20236,276,346,136,166,082.425.200
05 dic 20236,216,286,126,196,112.789.700
04 dic 20236,136,376,116,226,133.462.100
01 dic 20235,896,215,876,186,102.641.100
30 nov 20235,855,935,795,875,793.251.000
29 nov 20235,825,935,715,835,752.750.800
28 nov 20235,735,815,635,785,701.779.100
27 nov 20235,955,955,795,795,711.418.300
24 nov 20235,986,025,925,995,91672.800
22 nov 20235,976,045,875,945,861.332.300
21 nov 20236,076,095,935,965,881.449.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...