U.S. markets open in 3 hours 51 minutes
F S&P 500
5,258.75 +19.75 (+0.38%) F Dow Jones
39,658.00 +122.00 (+0.31%) F Nasdaq
18,291.25 +76.75 (+0.42%) E-mini Russell 2000 Index Futur
2,094.40 +10.30 (+0.49%) Petróleo
79.60 +0.34 (+0.43%) Oro
2,378.00 +37.70 (+1.61%)
ADS-TEC Energy PLC (ADSE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.00 | 11.02 | 10.94 | 10.95 | 10.95 | 49,300 |
| 08 may 2024 | 10.94 | 11.00 | 10.81 | 10.98 | 10.98 | 8,400 |
| 07 may 2024 | 10.93 | 11.05 | 10.78 | 10.95 | 10.95 | 36,200 |
| 06 may 2024 | 10.92 | 10.94 | 10.63 | 10.94 | 10.94 | 23,200 |
| 03 may 2024 | 10.70 | 10.93 | 10.38 | 10.92 | 10.92 | 36,500 |
| 02 may 2024 | 10.88 | 11.44 | 10.54 | 10.77 | 10.77 | 141,500 |
| 01 may 2024 | 10.55 | 10.88 | 10.55 | 10.88 | 10.88 | 20,400 |
| 30 abr 2024 | 10.87 | 10.90 | 10.78 | 10.80 | 10.80 | 74,400 |
| 29 abr 2024 | 10.88 | 10.90 | 10.55 | 10.90 | 10.90 | 13,500 |
| 26 abr 2024 | 10.90 | 10.90 | 10.32 | 10.89 | 10.89 | 13,200 |
| 25 abr 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 10.90 | 17,000 |
| 24 abr 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 10.90 | 31,900 |
| 23 abr 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 10.90 | 5,600 |
| 22 abr 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 28,300 |
| 19 abr 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 10.80 | 11,200 |
| 18 abr 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 10.80 | 5,400 |
| 17 abr 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 10.80 | 18,400 |
| 16 abr 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 10.79 | 21,500 |
| 15 abr 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 10.44 | 25,400 |
| 12 abr 2024 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 11,000 |
| 11 abr 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 10.40 | 17,000 |
| 10 abr 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 10.30 | 11,800 |
| 09 abr 2024 | 10.19 | 10.39 | 10.09 | 10.39 | 10.39 | 7,500 |
| 08 abr 2024 | 10.27 | 10.39 | 9.98 | 10.20 | 10.20 | 9,800 |
| 05 abr 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 10.40 | 4,800 |
| 04 abr 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10.27 | 10,800 |
| 03 abr 2024 | 10.29 | 10.40 | 9.92 | 10.32 | 10.32 | 9,500 |
| 02 abr 2024 | 10.50 | 10.50 | 9.94 | 10.34 | 10.34 | 13,200 |
| 01 abr 2024 | 10.74 | 10.74 | 10.04 | 10.44 | 10.44 | 34,300 |
| 28 mar 2024 | 10.25 | 10.74 | 10.25 | 10.48 | 10.48 | 333,600 |
| 27 mar 2024 | 10.19 | 10.35 | 9.52 | 10.35 | 10.35 | 55,400 |
| 26 mar 2024 | 10.11 | 10.40 | 10.11 | 10.19 | 10.19 | 59,400 |
| 25 mar 2024 | 10.70 | 10.70 | 9.91 | 10.11 | 10.11 | 45,100 |
| 22 mar 2024 | 10.70 | 11.05 | 10.52 | 10.71 | 10.71 | 53,500 |
| 21 mar 2024 | 10.74 | 11.00 | 10.25 | 10.79 | 10.79 | 75,100 |
| 20 mar 2024 | 10.50 | 10.92 | 9.87 | 10.92 | 10.92 | 40,000 |
| 19 mar 2024 | 10.41 | 10.58 | 10.32 | 10.46 | 10.46 | 14,900 |
| 18 mar 2024 | 10.41 | 10.82 | 10.25 | 10.50 | 10.50 | 18,500 |
| 15 mar 2024 | 10.35 | 10.45 | 9.94 | 10.41 | 10.41 | 33,400 |
| 14 mar 2024 | 10.49 | 10.51 | 10.24 | 10.46 | 10.46 | 3,800 |
| 13 mar 2024 | 11.00 | 11.00 | 10.39 | 10.49 | 10.49 | 55,900 |
| 12 mar 2024 | 10.22 | 11.00 | 10.22 | 11.00 | 11.00 | 59,200 |
| 11 mar 2024 | 10.80 | 10.89 | 10.05 | 10.13 | 10.13 | 38,500 |
| 08 mar 2024 | 11.17 | 11.17 | 10.80 | 10.96 | 10.96 | 12,500 |
| 07 mar 2024 | 10.25 | 11.34 | 9.79 | 11.17 | 11.17 | 67,300 |
| 06 mar 2024 | 10.75 | 10.75 | 9.63 | 10.30 | 10.30 | 38,000 |
| 05 mar 2024 | 9.64 | 10.94 | 8.41 | 10.94 | 10.94 | 90,500 |
| 04 mar 2024 | 10.73 | 10.98 | 9.71 | 10.04 | 10.04 | 55,300 |
| 01 mar 2024 | 10.95 | 11.30 | 10.59 | 10.85 | 10.85 | 59,300 |
| 29 feb 2024 | 10.07 | 11.48 | 10.06 | 10.99 | 10.99 | 196,600 |
| 28 feb 2024 | 10.10 | 10.13 | 9.54 | 10.10 | 10.10 | 61,400 |
| 27 feb 2024 | 9.80 | 10.10 | 9.35 | 10.10 | 10.10 | 36,400 |
| 26 feb 2024 | 9.70 | 10.23 | 9.27 | 10.10 | 10.10 | 50,100 |
| 23 feb 2024 | 9.61 | 9.70 | 9.36 | 9.70 | 9.70 | 30,700 |
| 22 feb 2024 | 9.15 | 9.70 | 8.77 | 9.70 | 9.70 | 30,600 |
| 21 feb 2024 | 9.10 | 9.59 | 8.80 | 9.45 | 9.45 | 28,100 |
| 20 feb 2024 | 9.22 | 9.60 | 9.13 | 9.59 | 9.59 | 13,900 |
| 16 feb 2024 | 9.03 | 9.60 | 8.67 | 9.28 | 9.28 | 43,600 |
| 15 feb 2024 | 9.53 | 9.70 | 9.01 | 9.10 | 9.10 | 14,400 |
| 14 feb 2024 | 9.05 | 9.83 | 8.17 | 9.69 | 9.69 | 150,300 |
| 13 feb 2024 | 9.10 | 9.31 | 8.98 | 9.07 | 9.07 | 40,000 |
| 12 feb 2024 | 9.45 | 9.83 | 9.00 | 9.27 | 9.27 | 20,800 |
| 09 feb 2024 | 8.92 | 9.44 | 8.38 | 9.20 | 9.20 | 69,700 |
| 08 feb 2024 | 8.00 | 8.96 | 7.99 | 8.93 | 8.93 | 89,100 |
| 07 feb 2024 | 7.72 | 7.96 | 7.41 | 7.90 | 7.90 | 27,000 |
| 06 feb 2024 | 7.47 | 7.74 | 7.26 | 7.32 | 7.32 | 28,900 |
| 05 feb 2024 | 7.19 | 7.45 | 7.19 | 7.36 | 7.36 | 19,200 |
| 02 feb 2024 | 7.49 | 7.52 | 6.90 | 7.29 | 7.29 | 24,200 |
| 01 feb 2024 | 7.60 | 7.80 | 7.34 | 7.56 | 7.56 | 108,500 |
| 31 ene 2024 | 7.09 | 7.50 | 7.02 | 7.50 | 7.50 | 223,300 |
| 30 ene 2024 | 6.90 | 7.10 | 6.79 | 7.09 | 7.09 | 195,300 |
| 29 ene 2024 | 6.70 | 6.91 | 6.49 | 6.90 | 6.90 | 287,700 |
| 26 ene 2024 | 6.72 | 6.80 | 6.51 | 6.70 | 6.70 | 1,360,000 |
| 25 ene 2024 | 6.51 | 6.80 | 6.36 | 6.72 | 6.72 | 261,200 |
| 24 ene 2024 | 6.65 | 6.80 | 6.49 | 6.59 | 6.59 | 69,600 |
| 23 ene 2024 | 6.80 | 6.85 | 6.57 | 6.75 | 6.75 | 6,100 |
| 22 ene 2024 | 6.43 | 6.85 | 6.43 | 6.85 | 6.85 | 7,300 |
| 19 ene 2024 | 6.85 | 6.85 | 6.36 | 6.84 | 6.84 | 12,900 |
| 18 ene 2024 | 6.85 | 6.85 | 6.36 | 6.84 | 6.84 | 18,700 |
| 17 ene 2024 | 6.69 | 6.87 | 6.25 | 6.84 | 6.84 | 36,500 |
| 16 ene 2024 | 6.95 | 7.14 | 6.65 | 6.86 | 6.86 | 12,600 |
| 12 ene 2024 | 7.14 | 7.14 | 6.72 | 6.80 | 6.80 | 22,700 |
| 11 ene 2024 | 6.75 | 7.00 | 6.63 | 6.95 | 6.95 | 9,700 |
| 10 ene 2024 | 6.93 | 7.09 | 6.75 | 7.00 | 7.00 | 23,500 |
| 09 ene 2024 | 7.03 | 7.14 | 6.99 | 7.14 | 7.14 | 9,100 |
| 08 ene 2024 | 6.91 | 7.07 | 6.91 | 7.05 | 7.05 | 24,200 |
| 05 ene 2024 | 6.99 | 7.03 | 6.94 | 7.00 | 7.00 | 12,300 |
| 04 ene 2024 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | 14,600 |
| 03 ene 2024 | 6.90 | 7.05 | 6.87 | 7.00 | 7.00 | 35,200 |
| 02 ene 2024 | 7.20 | 7.20 | 6.82 | 7.10 | 7.10 | 13,700 |
| 29 dic 2023 | 7.01 | 7.44 | 7.01 | 7.15 | 7.15 | 337,300 |
| 28 dic 2023 | 6.76 | 7.23 | 6.76 | 7.08 | 7.08 | 125,500 |
| 27 dic 2023 | 6.90 | 6.96 | 6.71 | 6.95 | 6.95 | 124,300 |
| 26 dic 2023 | 6.85 | 6.90 | 6.65 | 6.90 | 6.90 | 12,300 |
| 22 dic 2023 | 6.91 | 6.94 | 6.37 | 6.85 | 6.85 | 21,000 |
| 21 dic 2023 | 6.79 | 6.85 | 6.76 | 6.85 | 6.85 | 12,200 |
| 20 dic 2023 | 6.62 | 6.88 | 6.55 | 6.83 | 6.83 | 17,000 |
| 19 dic 2023 | 6.90 | 6.92 | 6.71 | 6.82 | 6.82 | 22,200 |
| 18 dic 2023 | 6.85 | 6.94 | 6.80 | 6.94 | 6.94 | 20,700 |
| 15 dic 2023 | 6.82 | 6.91 | 6.59 | 6.90 | 6.90 | 27,200 |
| *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.