U.S. markets close in 2 hours 51 minutes

Adeia Inc. (ADEA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.12-0.10 (-0.93%)
A partir del 01:09PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202411.2311.2811.0511.1311.13160,021
09 may 202411.1211.2711.0211.2311.23526,975
08 may 202410.8911.2110.6411.1911.19724,201
07 may 202410.5011.1810.3111.0311.03981,848
06 may 202410.0210.099.929.999.99469,794
03 may 202410.2510.259.909.939.93453,713
02 may 20249.9210.049.8510.0110.01275,905
01 may 20249.9110.129.779.809.80356,711
30 abr 202410.3610.369.829.849.84484,230
29 abr 202410.1810.3710.1810.2610.26259,506
26 abr 202410.1910.2710.0910.1410.14271,026
25 abr 202410.1310.2010.0110.1510.15373,130
24 abr 202410.3610.3710.2010.2610.26325,004
23 abr 202410.0210.4910.0210.3810.38450,112
22 abr 202410.0310.119.949.979.97473,651
19 abr 20249.709.999.709.949.94483,114
18 abr 20249.9310.059.709.739.73409,056
17 abr 202410.1710.249.889.899.89412,975
16 abr 202410.1510.189.8610.0710.07459,993
15 abr 202410.2510.3010.0810.1910.19469,222
12 abr 202410.3310.3610.1610.2010.20381,703
11 abr 202410.4510.4710.2110.4110.41347,755
10 abr 202410.5210.5910.3310.4210.42449,144
09 abr 202410.7910.8010.5710.7610.76349,473
08 abr 202410.7310.7910.6610.7410.74308,952
05 abr 202410.7710.8510.6610.6910.69390,654
04 abr 202410.8311.0410.7510.7810.78647,567
03 abr 202410.5410.7610.5410.7010.70400,774
02 abr 202410.6710.6710.4910.6510.65594,344
01 abr 202410.8810.9010.6710.8010.80368,194
28 mar 202410.8410.9610.7910.9210.92670,716
27 mar 202410.7210.9310.6910.8110.81462,966
26 mar 202410.6710.7210.4910.5710.57341,993
25 mar 202410.6110.6810.5110.5910.59353,441
22 mar 202411.0911.0910.5710.5810.58390,093
21 mar 202410.8811.1210.8611.0211.02897,212
20 mar 202410.8710.9410.7410.7910.79667,306
19 mar 202410.9411.0110.8210.9110.91318,522
18 mar 202411.1011.4210.9110.9410.94422,179
15 mar 202410.7611.2410.7611.1511.152,100,101
14 mar 202410.9711.0010.7410.8710.87482,170
13 mar 202411.0111.1610.9111.0211.02475,763
12 mar 202411.0311.1410.9111.0411.04393,928
11 mar 202411.3311.3711.0011.0211.02467,702
11 mar 20240.05 Dividendo
08 mar 202411.3711.4811.1611.4111.36528,705
07 mar 202411.0911.4111.0411.3111.26564,240
06 mar 202411.3111.4110.9011.0410.99607,318
05 mar 202411.3811.5311.1511.2911.24705,476
04 mar 202411.5312.0411.4911.5911.54691,406
01 mar 202411.3911.5411.1811.5311.48548,719
29 feb 202411.4711.5211.2311.3411.29852,124
28 feb 202411.4011.5411.2511.3911.34392,242
27 feb 202411.3311.6411.3011.5611.51509,970
26 feb 202411.2911.2911.0711.2511.20559,555
23 feb 202411.1711.6311.0711.3611.31546,041
22 feb 202411.9411.9711.0011.0410.99785,063
21 feb 202411.5212.1310.8311.8611.811,124,090
20 feb 202411.9612.0511.7211.8611.81633,066
16 feb 202412.3512.3812.0812.1212.07724,554
15 feb 202411.9012.5211.9012.3712.32606,007
14 feb 202411.9112.0511.7911.8811.83522,694
13 feb 202412.4512.4711.6211.6911.64840,858
12 feb 202413.2013.3912.8912.9012.84738,360
09 feb 202413.0213.1312.8013.0813.02647,454
08 feb 202412.8613.1012.6812.9512.89500,571
07 feb 202412.7212.8712.5912.8412.78417,186
06 feb 202412.4512.6912.4012.6712.61415,599
05 feb 202412.3812.6212.1412.5012.45401,787
02 feb 202412.3812.6112.2812.5312.48295,481
01 feb 202412.2012.5312.1812.5312.48505,735
31 ene 202412.4712.5812.1312.1412.09547,246
30 ene 202412.3212.6412.2612.4712.42484,718
29 ene 202412.0612.3512.0012.3112.26306,410
26 ene 202412.2212.3612.0012.1312.08270,836
25 ene 202412.4012.4012.0312.1312.08420,297
24 ene 202412.3212.4512.1012.1812.13433,582
23 ene 202412.0012.1311.8012.0812.03436,483
22 ene 202411.5011.9411.4711.8911.84478,135
19 ene 202411.3511.4811.1111.4111.36405,015
18 ene 202411.0311.2510.9811.2511.20356,485
17 ene 202411.0011.0110.7410.9210.87377,421
16 ene 202411.1511.2811.1111.1711.12340,869
12 ene 202411.4011.5311.2311.2911.24276,021
11 ene 202411.8411.8711.1411.3711.32532,557
10 ene 202411.7211.8511.6711.8011.75456,497
09 ene 202411.9211.9611.7711.8011.75373,570
08 ene 202412.0812.1712.0012.0712.02642,120
05 ene 202412.1512.4512.0312.1112.06486,686
04 ene 202412.2812.4311.9712.2712.22574,546
03 ene 202412.4012.5712.2312.4412.39555,095
02 ene 202412.2412.5412.1012.5312.48706,607
29 dic 202312.5512.5712.2412.3912.34416,378
28 dic 202312.5012.6712.3712.5512.50305,871
27 dic 202312.2512.7212.2312.5412.49564,681
26 dic 202311.9012.2311.8612.1912.14387,363
22 dic 202311.8911.9211.6811.8711.82476,880
21 dic 202311.5411.7911.5111.7911.74354,250
20 dic 202311.4911.9511.4211.4611.41620,475
19 dic 202311.4011.6011.3511.5111.46590,688
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...