U.S. markets closed

Adyen N.V. (ADYEY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.18+0.22 (+1.70%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202413.0913.2313.0913.1813.18349,579
08 may 202413.0213.0712.9312.9612.96610,500
07 may 202413.0013.1012.9813.0113.01365,400
06 may 202412.6012.7012.5812.6512.65429,400
03 may 202412.5012.5212.3712.4312.43548,000
02 may 202411.8512.1911.7712.1112.11845,500
01 may 202411.9412.0811.6911.7611.76546,800
30 abr 202412.1212.1511.9211.9411.941,144,300
29 abr 202412.1612.3712.1312.3012.301,072,100
26 abr 202412.5312.9312.5112.5712.574,815,600
25 abr 202412.9712.9812.2212.7712.773,524,000
24 abr 202415.2415.2815.0215.1015.10387,400
23 abr 202414.7615.1114.7515.0215.02364,000
22 abr 202414.6714.8514.6614.7314.73322,800
19 abr 202414.9014.9414.6114.7814.78430,800
18 abr 202415.2815.3815.1015.1415.14474,200
17 abr 202415.4015.4015.1415.2015.20306,700
16 abr 202415.0915.2815.0015.1515.15350,500
15 abr 202415.4015.4415.0815.1015.10378,400
12 abr 202415.1915.2414.9414.9714.97524,000
11 abr 202415.7415.8315.4915.8315.83515,600
10 abr 202415.5815.8915.4615.5515.55540,800
09 abr 202416.2516.3215.9015.9815.98301,100
08 abr 202416.2916.3916.2016.2016.20380,800
05 abr 202415.9816.1815.9216.1216.12804,100
04 abr 202416.8216.8716.3216.4016.40811,500
03 abr 202416.7316.9116.7016.7316.73354,300
02 abr 202416.5716.9016.5216.9016.902,147,900
01 abr 202416.9317.2716.7417.1717.17739,300
28 mar 202416.9517.0016.8116.9116.91281,200
27 mar 202416.9717.0916.9216.9716.972,162,900
26 mar 202416.4316.7816.4316.5216.523,796,900
25 mar 202416.0816.4716.0816.3516.352,065,000
22 mar 202416.1116.2716.1016.1916.191,477,000
21 mar 202416.2116.3216.2016.2316.231,140,500
20 mar 202415.9116.1515.7116.1416.142,671,100
19 mar 202415.6315.7915.5015.5915.591,566,600
18 mar 202415.8215.8515.5915.5915.59736,300
15 mar 202415.7515.8815.7215.8315.831,957,000
14 mar 202415.9716.0215.6615.7315.731,548,300
13 mar 202416.0516.1015.9315.9815.982,594,500
12 mar 202416.1116.2415.9516.2116.21267,600
11 mar 202416.0816.2116.0016.1016.10258,100
08 mar 202416.2716.3016.0016.0016.00473,100
07 mar 202416.4216.4516.3016.4416.44521,400
06 mar 202415.8715.9415.8015.8615.86334,900
05 mar 202415.6415.6615.3815.4015.40715,300
04 mar 202415.7315.7715.6315.6315.63454,400
01 mar 202415.8715.9815.7115.8715.87421,500
29 feb 202415.7015.8115.6415.8015.80344,000
28 feb 202415.7215.7515.6015.6515.65341,700
27 feb 202415.7715.8815.6815.8015.80509,400
26 feb 202415.8115.8215.7015.7515.75339,700
23 feb 202415.9315.9515.7815.8615.86280,400
22 feb 202415.8415.9415.7415.8315.83450,500
21 feb 202415.6015.7015.4515.5415.541,068,100
20 feb 202416.0416.0915.8815.9915.99714,500
16 feb 202416.0916.2316.0416.0516.05485,000
15 feb 202415.7315.9815.7315.9615.96632,300
14 feb 202415.4315.6115.3915.6015.60396,100
13 feb 202415.2315.4715.1515.2715.27434,200
12 feb 202416.0716.2016.0316.1016.10493,800
09 feb 202416.0316.0915.7715.9515.95926,400
08 feb 202415.2615.5414.9315.3715.371,892,400
07 feb 202412.6412.8112.5712.7512.751,029,000
06 feb 202412.5812.8512.5812.8112.811,630,500
05 feb 202412.8412.9712.7812.9312.93404,900
02 feb 202412.8912.9812.8412.9512.95258,000
01 feb 202412.9213.0512.8513.0313.03681,400
31 ene 202412.7412.7812.5212.5412.54534,200
30 ene 202412.8112.8512.6812.7512.75535,100
29 ene 202412.5112.7512.4812.7212.72804,000
26 ene 202412.4012.6012.3712.5612.56472,000
25 ene 202412.5512.5712.2912.3212.32616,700
24 ene 202413.0413.0612.7212.7412.74649,900
23 ene 202412.4212.6512.3612.6512.65476,400
22 ene 202412.7112.7512.4212.4312.43612,600
19 ene 202412.2212.4212.1412.4112.411,147,800
18 ene 202412.3612.5512.3012.5112.51947,100
17 ene 202412.4812.5412.3012.4512.45498,900
16 ene 202412.8913.0212.8112.8512.85919,900
12 ene 202413.3413.3713.0113.0613.06512,000
11 ene 202412.8312.9312.6212.8612.86453,000
10 ene 202412.6012.6512.5212.6012.60595,300
09 ene 202412.4912.5512.4412.5412.54821,700
08 ene 202412.4112.5812.4112.5712.572,464,700
05 ene 202412.1612.3712.0512.1012.103,393,000
04 ene 202412.1012.3012.0912.1712.17721,800
03 ene 202412.3312.3912.2512.3512.35481,200
02 ene 202412.5512.6912.4812.5612.561,048,100
29 dic 202312.9412.9712.8112.8812.88567,200
28 dic 202312.8412.9112.7812.8712.871,461,200
27 dic 202313.0213.1513.0113.0813.08604,400
26 dic 202312.6213.0012.6212.9312.93860,900
22 dic 202312.7712.8612.7612.8312.83646,000
21 dic 202312.7912.8512.6712.8512.85948,400
20 dic 202312.7412.8412.5512.5712.57502,800
19 dic 202312.9713.0412.8912.9412.94515,700
18 dic 202312.8812.9112.7512.8812.881,116,400
15 dic 202312.8913.0612.8812.9212.921,465,600
*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...