Mercados españoles cerrados

ADT Inc. (ADT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,14-0,03 (-0,49%)
A partir del 03:15PM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 20237,257,297,147,147,14596.977
29 mar 20237,117,187,067,187,182.203.400
28 mar 20237,097,116,937,037,035.881.200
27 mar 20237,197,237,047,087,082.180.700
24 mar 20236,947,136,867,117,111.952.700
23 mar 20237,067,166,916,986,982.592.500
22 mar 20237,197,227,027,037,032.057.400
21 mar 20237,177,247,167,177,172.447.700
20 mar 20236,987,136,977,047,042.853.200
17 mar 20236,957,026,896,946,944.356.300
16 mar 20236,877,076,847,007,003.396.300
15 mar 20236,966,996,746,946,944.945.200
14 mar 20237,227,267,047,127,123.454.800
13 mar 20237,207,307,037,087,083.681.100
10 mar 20237,597,627,297,347,342.717.300
09 mar 20237,787,867,597,637,633.229.800
08 mar 20237,627,807,597,787,782.579.200
07 mar 20237,727,827,577,627,622.691.500
06 mar 20237,687,887,687,727,723.883.800
03 mar 20237,617,767,577,677,673.071.500
02 mar 20237,517,667,417,587,582.572.200
01 mar 20237,597,727,537,607,603.723.900
28 feb 20237,757,787,117,547,546.660.700
27 feb 20238,008,017,867,867,863.113.200
24 feb 20238,018,017,747,927,923.030.900
23 feb 20238,058,117,908,068,062.605.800
22 feb 20238,038,117,958,008,001.789.100
21 feb 20238,288,308,008,038,033.709.200
17 feb 20238,258,438,208,378,371.891.600
16 feb 20238,308,378,248,258,251.562.200
15 feb 20238,208,378,208,368,361.553.600
14 feb 20238,358,418,248,308,301.668.900
13 feb 20238,328,408,308,348,341.733.600
10 feb 20238,278,358,228,318,311.734.900
09 feb 20238,478,518,268,278,271.729.700
08 feb 20238,508,528,348,408,401.446.700
07 feb 20238,458,618,358,568,562.322.400
06 feb 20238,418,488,308,428,424.048.800
03 feb 20238,748,788,488,488,482.594.200
02 feb 20238,888,928,788,868,862.389.200
01 feb 20238,758,838,588,798,791.938.300
31 ene 20238,618,808,598,798,792.479.600
30 ene 20238,518,678,498,618,611.590.600
27 ene 20238,548,688,508,608,601.680.600
26 ene 20238,518,698,488,588,582.151.900
25 ene 20238,588,618,428,528,522.863.500
24 ene 20238,658,868,528,688,682.535.900
23 ene 20238,758,858,628,658,652.422.200
20 ene 20238,728,828,568,788,783.590.000
19 ene 20239,219,218,728,738,732.824.800
18 ene 20239,609,659,279,329,322.210.300
17 ene 20239,789,809,509,539,533.360.500
13 ene 20239,649,849,609,799,792.823.100
12 ene 20239,739,759,529,739,732.471.400
11 ene 20239,559,729,519,729,721.992.700
10 ene 20239,399,589,369,589,581.458.200
09 ene 20239,359,519,359,419,411.867.800
06 ene 20239,179,349,159,339,331.873.900
05 ene 20238,939,128,889,089,082.446.600
04 ene 20238,989,128,959,009,002.419.800
03 ene 20239,169,208,868,958,951.909.300
30 dic 20229,119,158,949,079,072.551.000
29 dic 20229,049,239,039,219,211.512.900
28 dic 20229,159,298,978,978,972.837.900
27 dic 20229,139,149,019,119,111.774.400
23 dic 20228,999,178,989,169,161.338.100
22 dic 20229,049,088,889,069,062.654.300
21 dic 20229,109,299,059,169,162.167.500
20 dic 20228,999,118,949,029,024.557.000
19 dic 20229,059,198,969,009,004.337.200
16 dic 20229,249,269,059,139,137.677.900
15 dic 20229,759,839,249,309,307.262.900
14 dic 20229,7910,069,739,869,868.973.500
13 dic 202210,0210,109,809,839,833.428.500
12 dic 20229,639,819,619,819,812.149.900
09 dic 20229,789,989,639,649,642.815.900
08 dic 20229,729,969,729,829,823.128.100
07 dic 20229,589,739,569,639,632.141.400
06 dic 20229,569,659,409,609,603.612.800
05 dic 20229,739,789,429,479,472.215.700
02 dic 20229,589,829,519,759,753.723.000
01 dic 20229,439,709,319,689,685.066.100
30 nov 20229,279,349,059,349,343.365.100
29 nov 20229,139,229,109,219,212.603.900
28 nov 20228,949,118,909,099,093.111.200
25 nov 20229,049,048,939,009,001.936.500
23 nov 20229,009,088,989,009,002.030.600
22 nov 20228,999,078,919,049,042.603.700
21 nov 20228,909,028,888,968,961.966.600
18 nov 20229,059,068,778,958,952.309.100
17 nov 20229,099,108,918,988,982.222.100
16 nov 20229,159,249,109,229,222.636.500
15 nov 20229,289,529,159,259,253.954.700
14 nov 20229,149,309,109,179,174.502.700
11 nov 20229,179,248,989,159,156.088.300
10 nov 20228,889,158,829,109,107.978.200
09 nov 20228,708,738,558,628,625.153.900
08 nov 20228,728,988,668,718,719.501.900
07 nov 20228,488,698,488,668,6614.260.900
04 nov 20228,458,698,368,498,497.415.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...