U.S. markets open in 3 hours 41 minutes
F S&P 500
5,290.25 -34.50 (-0.65%) F Dow Jones
38,731.00 -213.00 (-0.55%) F Nasdaq
18,809.75 -130.75 (-0.69%) E-mini Russell 2000 Index Futur
2,050.20 -23.00 (-1.11%) Petróleo
80.52 +0.69 (+0.86%) Oro
2,342.20 -14.30 (-0.61%)
Adevinta ASA (ADEVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:53PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 24 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 22 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 21 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 20 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 16 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 15 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 14 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 13 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 10 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 09 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 07 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 06 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 03 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 02 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 01 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 30 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 29 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 26 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 25 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 24 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 22 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 19 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 18 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 16 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 15 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 12 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 11 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 10 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 09 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 05 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 03 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 953 |
| 02 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 895 |
| 01 mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 29 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 28 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 27 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 560 |
| 23 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,200 |
| 21 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 20 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 16 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 15 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 14 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 13 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 12 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 09 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 08 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 07 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 06 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 05 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 02 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 01 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 400 |
| 31 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 30 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 26 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 25 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,239 |
| 24 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 ene 2024 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 6,083 |
| 12 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 11 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 10 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 09 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 08 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 05 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 04 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.