Mercados españoles cerrados en 7 hrs 53 min

ADT Inc. (ADT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,29-0,05 (-0,68%)
Al cierre: 04:00PM EDT
7,25 -0,04 (-0,55%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20247,327,417,247,297,293.700.900
21 may 20247,277,407,267,347,342.748.700
20 may 20247,217,367,207,267,263.301.500
17 may 20247,217,227,137,187,182.956.800
16 may 20247,197,267,157,197,196.172.600
15 may 20247,237,267,187,217,214.771.500
14 may 20247,087,187,077,157,154.789.000
13 may 20247,007,107,007,067,065.017.600
10 may 20247,007,036,986,986,983.003.200
09 may 20246,967,036,957,007,003.068.800
08 may 20246,867,016,816,986,984.690.100
07 may 20246,907,016,896,916,914.265.200
06 may 20246,766,926,706,896,894.852.800
03 may 20246,756,836,576,686,684.725.000
02 may 20246,606,696,536,656,654.165.200
01 may 20246,516,626,426,506,506.332.900
30 abr 20246,516,576,466,506,505.818.100
29 abr 20246,466,606,446,556,554.826.800
26 abr 20246,356,486,356,436,434.339.300
25 abr 20246,446,666,256,336,337.017.400
24 abr 20246,366,456,336,386,386.167.900
23 abr 20246,306,386,226,366,362.542.600
22 abr 20246,256,306,166,286,283.145.600
19 abr 20246,176,246,166,196,193.616.200
18 abr 20246,196,226,126,186,182.513.400
17 abr 20246,196,286,176,186,183.348.500
16 abr 20246,206,246,106,166,163.137.500
15 abr 20246,366,466,206,236,232.673.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...