Mercados españoles cerrados en 2 hrs 49 min

ADT Inc. (ADT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,45+0,06 (+0,81%)
Al cierre: 04:00PM EDT
7,50 +0,05 (+0,67%)
Antes de la apertura: 08:26AM EDT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 20247,417,497,347,457,452.813.026
12 jul 20247,347,467,317,397,393.208.900
11 jul 20247,287,417,287,327,323.207.000
10 jul 20247,217,227,137,217,213.573.400
09 jul 20247,367,367,167,167,164.619.800
08 jul 20247,377,457,277,367,362.415.100
05 jul 20247,387,407,267,367,364.408.600
03 jul 20247,407,537,377,407,402.670.100
02 jul 20247,397,457,347,387,384.519.300
01 jul 20247,607,677,417,427,425.301.200
28 jun 20247,667,707,577,607,605.775.800
27 jun 20247,707,727,577,637,635.149.200
26 jun 20247,667,787,607,677,678.135.800
25 jun 20247,767,847,647,687,686.788.000
24 jun 20247,617,847,467,787,7810.494.400
21 jun 20247,157,817,147,757,7563.507.300
20 jun 20247,117,237,117,187,183.288.800
18 jun 20247,137,237,047,127,124.867.200
17 jun 20247,297,367,127,177,175.141.300
14 jun 20247,307,377,207,297,293.463.800
13 jun 20247,437,487,327,367,363.922.800
13 jun 20240.055 Dividendo
12 jun 20247,557,617,467,477,415.385.100
11 jun 20247,397,427,347,387,333.486.100
10 jun 20247,337,497,317,437,383.866.200
07 jun 20247,357,447,297,357,303.570.600
06 jun 20247,347,537,337,417,363.295.900
05 jun 20247,297,397,227,357,302.641.400
04 jun 20247,167,267,167,257,202.975.100
03 jun 20247,157,287,077,237,184.246.100
31 may 20247,107,206,987,117,066.669.200
30 may 20247,077,126,997,077,023.300.900
29 may 20247,047,116,987,026,973.086.000
28 may 20247,237,287,117,147,093.856.000
24 may 20247,267,287,077,227,174.310.600
23 may 20247,317,347,167,207,154.800.200
22 may 20247,327,417,247,297,243.700.900
21 may 20247,277,407,267,347,292.748.700
20 may 20247,217,367,207,267,213.301.500
17 may 20247,217,227,137,187,132.956.800
16 may 20247,197,267,157,197,146.172.600
15 may 20247,237,267,187,217,164.771.500
14 may 20247,087,187,077,157,104.789.000
13 may 20247,007,107,007,067,015.017.600
10 may 20247,007,036,986,986,933.003.200
09 may 20246,967,036,957,006,953.068.800
08 may 20246,867,016,816,986,934.690.100
07 may 20246,907,016,896,916,864.265.200
06 may 20246,766,926,706,896,844.852.800
03 may 20246,756,836,576,686,634.725.000
02 may 20246,606,696,536,656,604.165.200
01 may 20246,516,626,426,506,456.332.900
30 abr 20246,516,576,466,506,455.818.100
29 abr 20246,466,606,446,556,504.826.800
26 abr 20246,356,486,356,436,384.339.300
25 abr 20246,446,666,256,336,287.017.400
24 abr 20246,366,456,336,386,336.167.900
23 abr 20246,306,386,226,366,312.542.600
22 abr 20246,256,306,166,286,233.145.600
19 abr 20246,176,246,166,196,143.616.200
18 abr 20246,196,226,126,186,132.513.400
17 abr 20246,196,286,176,186,133.348.500
16 abr 20246,206,246,106,166,113.137.500
15 abr 20246,366,466,206,236,182.673.500
12 abr 20246,476,506,346,366,314.127.100
11 abr 20246,476,516,356,466,412.747.800
10 abr 20246,556,566,396,476,422.759.900
09 abr 20246,536,656,536,656,603.160.800
08 abr 20246,416,576,416,556,503.736.100
05 abr 20246,286,436,266,436,385.477.300
04 abr 20246,426,486,276,286,233.328.500
03 abr 20246,346,456,326,386,334.994.400
02 abr 20246,436,436,306,386,336.389.300
01 abr 20246,736,746,486,496,449.449.900
28 mar 20246,766,786,686,726,675.910.300
27 mar 20246,526,746,526,736,686.224.600
26 mar 20246,606,606,466,486,435.329.700
25 mar 20246,446,586,416,526,474.666.800
22 mar 20246,586,596,386,396,3410.990.300
21 mar 20246,756,766,626,646,594.174.200
20 mar 20246,576,726,556,706,654.504.600
19 mar 20246,536,646,526,596,548.063.900
18 mar 20246,366,566,336,516,468.332.300
15 mar 20246,706,876,126,266,2147.730.800
14 mar 20246,596,786,556,776,727.815.400
13 mar 20246,556,666,526,636,5810.815.500
13 mar 20240.055 Dividendo
12 mar 20246,566,626,516,606,509.920.200
11 mar 20246,536,596,496,556,4510.042.400
08 mar 20246,686,776,516,516,4110.175.400
07 mar 20247,167,166,556,716,6138.118.000
06 mar 20247,457,557,437,477,353.648.300
05 mar 20247,297,537,247,427,306.141.800
04 mar 20247,317,437,157,337,225.180.800
01 mar 20247,257,407,137,307,197.588.000
29 feb 20247,307,607,147,267,159.743.400
28 feb 20246,827,226,667,197,0813.397.100
27 feb 20246,666,676,496,536,433.613.100
26 feb 20246,716,806,616,636,532.834.100
23 feb 20246,636,776,606,746,632.136.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...