U.S. markets closed

Adient plc (ADNT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.52+0.62 (+3.12%)
Al cierre: 04:00PM EDT
21.87 +1.35 (+6.59%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202420.2720.7620.2420.5220.521,008,600
12 sept 202420.0620.2619.4019.9019.901,031,100
11 sept 202420.8820.9419.7420.0020.001,070,100
10 sept 202420.8221.0019.9420.8820.881,384,800
09 sept 202421.2221.6520.7121.1721.171,903,300
06 sept 202422.2522.4120.9821.1221.121,174,800
05 sept 202422.3722.4421.9022.2822.28951,200
04 sept 202422.1122.2621.9122.1922.19750,700
03 sept 202422.3222.5222.0222.1022.10860,700
30 ago 202422.7022.8422.2322.6222.62684,800
29 ago 202422.6022.8422.2422.5322.53724,000
28 ago 202422.0322.3821.9622.3322.33988,800
27 ago 202422.0822.4122.0222.1622.16664,500
26 ago 202422.0222.5121.8022.1522.15661,900
23 ago 202421.4322.2321.2621.8021.801,018,500
22 ago 202421.6921.7821.1421.2421.24796,100
21 ago 202421.6921.8021.4821.6321.631,216,600
20 ago 202422.2122.2621.4521.4721.47995,300
19 ago 202422.4522.7022.2522.3222.321,016,600
16 ago 202421.8922.2621.8022.2322.231,793,800
15 ago 202422.0322.2621.7821.8521.853,879,600
14 ago 202421.3121.5521.1821.3121.311,850,300
13 ago 202420.6021.2320.5121.1521.153,051,200
12 ago 202420.6620.8220.4220.5020.501,439,600
09 ago 202421.2921.4520.9720.9920.991,283,600
08 ago 202421.4021.7321.2621.2821.281,610,000
07 ago 202422.0022.1321.3521.4721.471,671,900
06 ago 202421.0022.2520.1821.4621.462,243,000
05 ago 202422.3822.9121.9722.8222.822,261,900
02 ago 202424.1024.2723.3123.5623.561,211,800
01 ago 202425.6925.9324.6624.8924.891,125,500
31 jul 202425.8526.5925.7125.7625.761,327,700
30 jul 202425.2525.7525.2025.6725.671,183,300
29 jul 202425.0725.3424.7625.1725.171,415,000
26 jul 202425.5025.6024.7525.0725.072,662,200
25 jul 202425.3025.7725.0625.1025.101,988,200
24 jul 202425.0925.9225.0925.3825.381,846,300
23 jul 202424.9625.5824.8225.4825.481,224,500
22 jul 202424.6825.1524.1925.1325.131,025,400
19 jul 202424.8525.1023.8224.5024.501,294,800
18 jul 202425.4626.0525.1925.4625.461,166,100
17 jul 202425.0825.6724.7725.4425.441,499,600
16 jul 202424.6225.4024.5025.3325.331,065,100
15 jul 202424.0524.5323.8524.4324.431,135,800
12 jul 202424.4524.5124.0024.0724.07784,600
11 jul 202423.8424.4723.5824.1724.171,127,300
10 jul 202423.3423.5422.9323.2423.241,357,000
09 jul 202423.8523.9023.2823.4123.411,555,300
08 jul 202424.4324.7523.9523.9623.961,022,300
05 jul 202424.6024.6724.1624.1724.17758,300
03 jul 202424.9924.9924.6624.7124.71425,300
02 jul 202424.7224.9824.4724.8624.86904,600
01 jul 202425.4025.4024.4324.6724.671,251,400
28 jun 202424.9725.0924.5924.7124.711,470,900
27 jun 202424.4325.2024.2724.7424.741,401,100
26 jun 202424.5924.8124.2224.4224.42868,900
25 jun 202425.3225.4524.7924.8924.89693,200
24 jun 202425.6526.1825.4825.5025.50734,000
21 jun 202425.2025.6125.0525.4325.431,558,700
20 jun 202425.2125.6025.0725.3025.30590,000
18 jun 202425.6425.7925.0925.3625.36860,800
17 jun 202425.2425.7724.9525.6025.601,042,600
14 jun 202426.0026.0124.9025.1625.161,473,100
13 jun 202427.3627.5826.4926.5226.521,153,800
12 jun 202427.8728.4627.3527.6427.64988,800
11 jun 202427.6627.7926.7527.2427.241,021,100
10 jun 202427.3928.1126.9427.8527.851,395,400
07 jun 202426.9927.9226.8327.8827.881,186,900
06 jun 202427.8528.0127.1327.3227.321,309,400
05 jun 202428.3528.3827.7828.0428.041,319,200
04 jun 202427.7628.2127.6928.1328.131,345,300
03 jun 202428.3028.4827.4828.0928.091,086,000
31 may 202427.6828.4127.4228.2428.241,003,500
30 may 202427.1527.6927.0527.6827.68577,100
29 may 202426.9327.1726.7827.0327.03646,700
28 may 202427.3527.7127.2227.4127.411,031,200
24 may 202426.9527.2726.7927.2427.24833,700
23 may 202428.0528.1526.7926.9226.92956,400
22 may 202428.0228.3427.7228.0528.05756,600
21 may 202428.6528.7128.1728.2228.22778,900
20 may 202429.1429.2828.7428.8628.86690,000
17 may 202429.4729.5229.0429.1229.12935,100
16 may 202429.6729.7029.3529.6429.64778,900
15 may 202430.0530.1929.2229.5729.571,094,800
14 may 202430.1030.2929.4529.7229.721,103,100
13 may 202429.3530.0529.3529.4729.471,010,700
10 may 202429.0829.2128.3028.9128.911,012,200
09 may 202428.6329.0628.5128.9028.90994,500
08 may 202427.4728.6127.3528.5628.561,028,900
07 may 202427.9828.5327.7427.7427.741,292,800
06 may 202427.7028.2627.0328.1228.121,764,300
03 may 202430.3730.8926.9727.4127.412,258,100
02 may 202429.9730.4429.7630.2230.221,071,300
01 may 202429.7430.0728.9529.4429.441,294,200
30 abr 202430.1530.3329.5829.8729.87885,500
29 abr 202430.7531.1930.6530.7530.751,187,300
26 abr 202429.4830.7029.3630.4230.421,009,400
25 abr 202429.3029.6729.1129.4129.41933,100
24 abr 202428.9129.8128.7129.6929.691,179,800
23 abr 202428.9629.1828.8028.9428.94832,100
*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...