Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.613,07 +4.736,68 (+8,63%)
ADTRAN Holdings, Inc. (ADTN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,6450 | 4,9300 | 4,6450 | 4,7400 | 4,7400 | 499.968 |
| 02 may 2024 | 4,5400 | 4,6200 | 4,5400 | 4,6200 | 4,6200 | 482.900 |
| 01 may 2024 | 4,3600 | 4,6500 | 4,3400 | 4,5300 | 4,5300 | 524.500 |
| 30 abr 2024 | 4,4700 | 4,5000 | 4,3500 | 4,3800 | 4,3800 | 620.000 |
| 29 abr 2024 | 4,4600 | 4,5900 | 4,4600 | 4,5400 | 4,5400 | 431.900 |
| 26 abr 2024 | 4,6000 | 4,6000 | 4,4300 | 4,4300 | 4,4300 | 532.400 |
| 25 abr 2024 | 4,7200 | 4,7200 | 4,5300 | 4,5700 | 4,5700 | 483.600 |
| 24 abr 2024 | 4,7500 | 4,8100 | 4,7100 | 4,7500 | 4,7500 | 478.600 |
| 23 abr 2024 | 4,7100 | 4,8600 | 4,6700 | 4,7800 | 4,7800 | 575.600 |
| 22 abr 2024 | 4,7000 | 4,7700 | 4,6800 | 4,7400 | 4,7400 | 440.300 |
| 19 abr 2024 | 4,6900 | 4,8200 | 4,6400 | 4,6900 | 4,6900 | 666.500 |
| 18 abr 2024 | 4,6300 | 4,7900 | 4,6000 | 4,7300 | 4,7300 | 529.600 |
| 17 abr 2024 | 4,6500 | 4,8200 | 4,6400 | 4,6500 | 4,6500 | 577.300 |
| 16 abr 2024 | 4,6200 | 4,7300 | 4,6100 | 4,6300 | 4,6300 | 728.100 |
| 15 abr 2024 | 4,7400 | 4,8200 | 4,6100 | 4,6800 | 4,6800 | 1.095.600 |
| 12 abr 2024 | 4,9100 | 4,9300 | 4,7000 | 4,7200 | 4,7200 | 800.100 |
| 11 abr 2024 | 4,9500 | 5,0300 | 4,8800 | 4,9500 | 4,9500 | 583.300 |
| 10 abr 2024 | 5,0000 | 5,0500 | 4,8600 | 4,9400 | 4,9400 | 995.800 |
| 09 abr 2024 | 5,0800 | 5,2600 | 5,0500 | 5,1300 | 5,1300 | 644.000 |
| 08 abr 2024 | 5,0800 | 5,0900 | 4,9900 | 5,0500 | 5,0500 | 652.900 |
| 05 abr 2024 | 5,1200 | 5,1500 | 5,0200 | 5,0300 | 5,0300 | 678.700 |
| 04 abr 2024 | 5,3800 | 5,5600 | 5,1200 | 5,1300 | 5,1300 | 815.600 |
| 03 abr 2024 | 5,2200 | 5,3500 | 5,1500 | 5,3400 | 5,3400 | 591.700 |
| 02 abr 2024 | 5,4500 | 5,4600 | 5,2000 | 5,2200 | 5,2200 | 633.800 |
| 01 abr 2024 | 5,4700 | 5,7000 | 5,4000 | 5,5000 | 5,5000 | 610.200 |
| 28 mar 2024 | 5,3200 | 5,4900 | 5,3200 | 5,4400 | 5,4400 | 662.500 |
| 27 mar 2024 | 5,2800 | 5,3500 | 5,2500 | 5,3200 | 5,3200 | 465.300 |
| 26 mar 2024 | 5,3500 | 5,3500 | 5,1900 | 5,2000 | 5,2000 | 595.700 |
| 25 mar 2024 | 5,3200 | 5,3800 | 5,2500 | 5,3100 | 5,3100 | 480.200 |
| 22 mar 2024 | 5,4600 | 5,4800 | 5,2700 | 5,3300 | 5,3300 | 622.100 |
| 21 mar 2024 | 5,5000 | 5,5800 | 5,4100 | 5,4600 | 5,4600 | 772.700 |
| 20 mar 2024 | 5,3700 | 5,4700 | 5,2600 | 5,4500 | 5,4500 | 694.400 |
| 19 mar 2024 | 5,3000 | 5,4200 | 5,2100 | 5,4100 | 5,4100 | 913.200 |
| 18 mar 2024 | 5,4700 | 5,5800 | 5,3200 | 5,3300 | 5,3300 | 1.157.300 |
| 15 mar 2024 | 5,4500 | 5,6100 | 5,4300 | 5,5700 | 5,5700 | 1.917.200 |
| 14 mar 2024 | 5,5000 | 5,6200 | 5,3500 | 5,4400 | 5,4400 | 954.700 |
| 13 mar 2024 | 5,8400 | 5,8500 | 5,5400 | 5,5500 | 5,5500 | 963.000 |
| 12 mar 2024 | 6,1000 | 6,1700 | 5,8700 | 5,8900 | 5,8900 | 578.900 |
| 11 mar 2024 | 6,0600 | 6,1800 | 6,0400 | 6,0800 | 6,0800 | 463.100 |
| 08 mar 2024 | 6,3600 | 6,4900 | 6,1000 | 6,1100 | 6,1100 | 549.700 |
| 07 mar 2024 | 6,2400 | 6,3500 | 6,1700 | 6,3100 | 6,3100 | 630.000 |
| 06 mar 2024 | 6,0900 | 6,2900 | 6,0000 | 6,2000 | 6,2000 | 491.100 |
| 05 mar 2024 | 5,9800 | 6,1900 | 5,7600 | 6,0100 | 6,0100 | 817.400 |
| 04 mar 2024 | 5,8400 | 6,1500 | 5,7500 | 6,0500 | 6,0500 | 1.038.600 |
| 01 mar 2024 | 5,6300 | 5,8400 | 5,4300 | 5,8100 | 5,8100 | 1.443.200 |
| 29 feb 2024 | 6,0700 | 6,0900 | 5,6600 | 5,6900 | 5,6900 | 1.947.100 |
| 28 feb 2024 | 6,1300 | 6,1300 | 5,9000 | 5,9100 | 5,9100 | 1.046.100 |
| 27 feb 2024 | 6,1300 | 6,6100 | 5,7800 | 6,2400 | 6,2400 | 1.191.300 |
| 26 feb 2024 | 6,0500 | 6,3300 | 6,0500 | 6,3100 | 6,3100 | 1.002.400 |
| 23 feb 2024 | 6,1600 | 6,1800 | 6,0500 | 6,1100 | 6,1100 | 711.300 |
| 22 feb 2024 | 6,1300 | 6,2500 | 6,0600 | 6,1700 | 6,1700 | 614.000 |
| 21 feb 2024 | 6,3100 | 6,3300 | 6,0100 | 6,1400 | 6,1400 | 671.500 |
| 20 feb 2024 | 6,3400 | 6,4100 | 6,2400 | 6,3600 | 6,3600 | 553.900 |
| 16 feb 2024 | 6,4700 | 6,5800 | 6,4600 | 6,4700 | 6,4700 | 530.100 |
| 15 feb 2024 | 6,4800 | 6,6400 | 6,3900 | 6,5700 | 6,5700 | 749.300 |
| 14 feb 2024 | 6,2700 | 6,5000 | 6,2000 | 6,4300 | 6,4300 | 558.100 |
| 13 feb 2024 | 6,5800 | 6,6700 | 6,1400 | 6,2000 | 6,2000 | 745.500 |
| 12 feb 2024 | 6,4900 | 6,8300 | 6,4200 | 6,8000 | 6,8000 | 977.800 |
| 09 feb 2024 | 6,4000 | 6,4300 | 6,1100 | 6,3500 | 6,3500 | 1.090.000 |
| 08 feb 2024 | 6,4000 | 6,5400 | 6,2500 | 6,4000 | 6,4000 | 760.200 |
| 07 feb 2024 | 6,5900 | 6,5900 | 6,3500 | 6,3800 | 6,3800 | 578.800 |
| 06 feb 2024 | 6,5600 | 6,6200 | 6,5300 | 6,5600 | 6,5600 | 578.300 |
| 05 feb 2024 | 6,6000 | 6,6700 | 6,5300 | 6,5700 | 6,5700 | 601.600 |
| 02 feb 2024 | 6,5900 | 6,7600 | 6,5300 | 6,7000 | 6,7000 | 663.200 |
| 01 feb 2024 | 6,2600 | 6,7300 | 6,2600 | 6,7000 | 6,7000 | 1.019.400 |
| 31 ene 2024 | 6,4600 | 6,5600 | 6,2500 | 6,2700 | 6,2700 | 986.300 |
| 30 ene 2024 | 7,0000 | 7,0700 | 6,4100 | 6,4300 | 6,4300 | 956.200 |
| 29 ene 2024 | 6,9100 | 7,2100 | 6,9000 | 7,2000 | 7,2000 | 414.900 |
| 26 ene 2024 | 7,1200 | 7,1800 | 6,9500 | 6,9500 | 6,9500 | 262.200 |
| 25 ene 2024 | 7,1000 | 7,1200 | 6,9700 | 7,0600 | 7,0600 | 452.200 |
| 24 ene 2024 | 7,1000 | 7,1200 | 6,8800 | 6,9100 | 6,9100 | 516.700 |
| 23 ene 2024 | 7,2100 | 7,2200 | 6,7700 | 7,0300 | 7,0300 | 735.200 |
| 22 ene 2024 | 7,1000 | 7,2100 | 7,0200 | 7,1200 | 7,1200 | 892.100 |
| 19 ene 2024 | 7,0800 | 7,0800 | 6,8900 | 7,0300 | 7,0300 | 367.000 |
| 18 ene 2024 | 7,0500 | 7,1100 | 6,8700 | 7,0400 | 7,0400 | 505.500 |
| 17 ene 2024 | 7,1400 | 7,1700 | 6,8700 | 6,9600 | 6,9600 | 708.500 |
| 16 ene 2024 | 7,0500 | 7,3200 | 7,0500 | 7,2900 | 7,2900 | 734.400 |
| 12 ene 2024 | 7,3100 | 7,4300 | 7,1100 | 7,1400 | 7,1400 | 525.900 |
| 11 ene 2024 | 7,3600 | 7,4100 | 7,1400 | 7,2000 | 7,2000 | 552.000 |
| 10 ene 2024 | 7,3000 | 7,4100 | 7,1900 | 7,4100 | 7,4100 | 477.200 |
| 09 ene 2024 | 7,2700 | 7,3600 | 7,2100 | 7,3000 | 7,3000 | 1.051.500 |
| 08 ene 2024 | 7,1500 | 7,4200 | 7,1100 | 7,3900 | 7,3900 | 467.200 |
| 05 ene 2024 | 7,1500 | 7,2500 | 7,0900 | 7,1600 | 7,1600 | 656.400 |
| 04 ene 2024 | 7,1700 | 7,2400 | 7,0300 | 7,2200 | 7,2200 | 600.800 |
| 03 ene 2024 | 7,3600 | 7,3600 | 7,0900 | 7,1400 | 7,1400 | 668.700 |
| 02 ene 2024 | 7,3300 | 7,6600 | 7,2500 | 7,4300 | 7,4300 | 921.800 |
| 29 dic 2023 | 7,4000 | 7,4100 | 7,2400 | 7,3400 | 7,3400 | 517.500 |
| 28 dic 2023 | 7,2800 | 7,4400 | 7,2800 | 7,4000 | 7,4000 | 539.500 |
| 27 dic 2023 | 7,3700 | 7,4200 | 7,2100 | 7,3000 | 7,3000 | 597.800 |
| 26 dic 2023 | 7,1500 | 7,3700 | 7,1300 | 7,3300 | 7,3300 | 389.100 |
| 22 dic 2023 | 7,1600 | 7,2400 | 7,0600 | 7,1500 | 7,1500 | 447.300 |
| 21 dic 2023 | 6,9800 | 7,1000 | 6,8800 | 7,0700 | 7,0700 | 750.900 |
| 20 dic 2023 | 7,0400 | 7,2100 | 6,9100 | 6,9200 | 6,9200 | 830.600 |
| 19 dic 2023 | 6,9800 | 7,1200 | 6,9500 | 7,0400 | 7,0400 | 1.032.400 |
| 18 dic 2023 | 7,1600 | 7,1600 | 6,8300 | 6,9200 | 6,9200 | 1.182.200 |
| 15 dic 2023 | 7,1300 | 7,3300 | 7,0300 | 7,1000 | 7,1000 | 4.130.900 |
| 14 dic 2023 | 6,7500 | 7,1600 | 6,7100 | 7,0900 | 7,0900 | 1.604.500 |
| 13 dic 2023 | 6,2000 | 6,5900 | 6,1300 | 6,5500 | 6,5500 | 1.885.700 |
| 12 dic 2023 | 6,2900 | 6,2900 | 5,9900 | 6,2000 | 6,2000 | 772.300 |
| 11 dic 2023 | 6,1700 | 6,3300 | 6,1000 | 6,2300 | 6,2300 | 1.417.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.