Mercados españoles cerrados

ADT Inc. (ADT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,75+0,07 (+0,72%)
Al cierre: 04:00PM EST
9,65 -0,10 (-1,03%)
Después del cierre: 07:53PM EST
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20229,589,829,519,759,753.624.707
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
03 nov 20228,308,458,208,268,265.379.900
02 nov 20228,368,528,238,258,255.412.800
01 nov 20228,578,578,428,458,456.354.400
31 oct 20228,638,668,448,468,467.441.500
28 oct 20228,638,748,558,708,707.199.000
27 oct 20228,608,788,598,708,7010.170.100
26 oct 20228,458,708,428,598,594.195.300
25 oct 20228,518,668,448,458,452.297.000
24 oct 20228,808,868,508,538,532.650.100
21 oct 20228,588,918,368,808,804.042.300
20 oct 20228,678,698,418,558,5526.378.300
19 oct 20228,548,748,458,608,6012.812.200
18 oct 20228,538,598,358,588,5813.344.300
17 oct 20228,158,418,148,358,358.108.600
14 oct 20228,388,388,018,018,015.457.800
13 oct 20228,058,378,058,318,315.439.000
12 oct 20228,178,277,998,218,216.140.900
11 oct 20228,128,247,998,178,176.990.200
10 oct 20228,308,348,078,108,106.279.700
07 oct 20228,358,418,198,298,296.684.300
06 oct 20228,358,508,338,428,423.293.900
05 oct 20228,058,477,988,388,383.805.800
04 oct 20227,928,187,928,178,172.892.700
03 oct 20227,587,877,477,787,782.530.300
30 sept 20227,487,587,377,497,492.641.800
29 sept 20227,647,657,367,497,493.604.000
28 sept 20227,537,827,477,747,743.440.700
27 sept 20227,667,767,457,507,504.010.800
26 sept 20227,667,797,497,547,543.077.600
23 sept 20227,857,887,647,707,702.648.500
22 sept 20228,118,167,887,987,983.831.200
21 sept 20228,098,268,048,058,052.071.700
20 sept 20228,148,278,018,038,032.306.500
19 sept 20228,148,288,108,198,191.830.000
16 sept 20228,148,188,028,178,174.620.400
15 sept 20228,248,388,148,218,212.505.800
14 sept 20228,368,408,218,268,262.837.700
14 sept 20220.035 Dividendo
13 sept 20228,438,518,288,388,353.473.600
12 sept 20228,158,728,158,668,624.663.300
09 sept 20228,298,448,228,398,353.544.700
08 sept 20228,328,368,168,198,164.263.200
07 sept 20228,398,548,198,418,375.212.800
06 sept 20228,098,427,918,398,3514.817.800
02 sept 20227,287,347,167,217,181.376.100
01 sept 20227,257,277,147,247,211.452.100
31 ago 20227,387,457,257,297,261.745.900
30 ago 20227,527,577,327,407,371.054.200
29 ago 20227,477,577,357,467,431.097.600
26 ago 20227,837,877,567,567,53974.700
25 ago 20227,697,867,687,827,791.180.700
24 ago 20227,667,777,637,667,63962.800
23 ago 20227,697,857,677,697,661.013.900
22 ago 20227,757,787,617,637,601.303.700
19 ago 20227,917,937,807,877,841.336.500
18 ago 20228,038,037,897,967,931.505.500
17 ago 20228,078,167,958,027,991.782.000
16 ago 20228,218,308,138,218,181.129.800
15 ago 20228,168,308,138,268,231.229.900
12 ago 20228,088,278,038,258,221.729.800
11 ago 20228,028,087,948,038,001.344.600
10 ago 20227,988,067,807,947,912.332.800
09 ago 20228,018,017,787,857,822.600.000
08 ago 20228,018,358,008,007,973.313.900
05 ago 20227,648,067,568,027,994.168.200
04 ago 20227,337,767,277,707,673.347.000
03 ago 20227,297,357,237,317,282.301.000
02 ago 20227,247,287,187,207,171.220.800
01 ago 20227,267,327,137,257,221.839.200
29 jul 20227,327,327,197,307,271.815.100
28 jul 20227,197,307,117,307,271.187.800
27 jul 20227,017,186,917,177,142.057.500
26 jul 20227,017,046,896,906,871.578.200
25 jul 20227,107,116,977,057,021.418.200
22 jul 20227,227,277,027,077,043.381.700
21 jul 20227,167,237,077,227,191.128.000
20 jul 20227,067,257,037,227,19915.800
19 jul 20226,997,176,977,117,081.633.900
18 jul 20226,907,006,836,856,821.204.800
15 jul 20226,686,846,616,816,781.301.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...