Adyen N.V. (ADYYF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:07PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,279.00 | 1,300.43 | 1,277.00 | 1,277.00 | 1,277.00 | 100 |
| 13 jun 2024 | 1,281.70 | 1,318.17 | 1,274.00 | 1,318.17 | 1,318.17 | 100 |
| 12 jun 2024 | 1,348.37 | 1,364.82 | 1,291.92 | 1,291.92 | 1,291.92 | 100 |
| 11 jun 2024 | 1,274.00 | 1,277.00 | 1,274.00 | 1,277.00 | 1,277.00 | 100 |
| 10 jun 2024 | 1,274.50 | 1,336.00 | 1,274.50 | 1,285.00 | 1,285.00 | 100 |
| 07 jun 2024 | 1,290.39 | 1,376.63 | 1,290.39 | 1,290.39 | 1,290.39 | 100 |
| 06 jun 2024 | 1,353.00 | 1,399.00 | 1,281.00 | 1,399.00 | 1,399.00 | 100 |
| 05 jun 2024 | 1,361.00 | 1,384.47 | 1,311.00 | 1,341.48 | 1,341.48 | 100 |
| 04 jun 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 100 |
| 03 jun 2024 | 1,304.00 | 1,307.00 | 1,260.50 | 1,307.00 | 1,307.00 | 100 |
| 31 may 2024 | 1,314.00 | 1,314.00 | 1,261.65 | 1,266.01 | 1,266.01 | 100 |
| 30 may 2024 | 1,334.05 | 1,334.05 | 1,258.14 | 1,310.00 | 1,310.00 | 100 |
| 29 may 2024 | 1,238.15 | 1,293.00 | 1,238.15 | 1,241.00 | 1,241.00 | 100 |
| 28 may 2024 | 1,309.23 | 1,309.23 | 1,283.00 | 1,283.00 | 1,283.00 | 100 |
| 24 may 2024 | 1,313.15 | 1,373.55 | 1,280.00 | 1,288.00 | 1,288.00 | 100 |
| 23 may 2024 | 1,321.00 | 1,347.95 | 1,273.45 | 1,280.00 | 1,280.00 | 100 |
| 22 may 2024 | 1,302.00 | 1,357.50 | 1,280.00 | 1,296.37 | 1,296.37 | 200 |
| 21 may 2024 | 1,345.00 | 1,345.00 | 1,291.00 | 1,327.95 | 1,327.95 | 100 |
| 20 may 2024 | 1,315.70 | 1,361.00 | 1,315.70 | 1,315.70 | 1,315.70 | 100 |
| 17 may 2024 | 1,398.65 | 1,398.65 | 1,366.00 | 1,366.00 | 1,366.00 | 200 |
| 16 may 2024 | 1,385.00 | 1,407.37 | 1,385.00 | 1,406.91 | 1,406.91 | 100 |
| 15 may 2024 | 1,367.05 | 1,414.00 | 1,367.00 | 1,411.00 | 1,411.00 | 100 |
| 14 may 2024 | 1,336.85 | 1,390.00 | 1,336.85 | 1,390.00 | 1,390.00 | 100 |
| 13 may 2024 | 1,380.00 | 1,402.80 | 1,316.28 | 1,323.00 | 1,323.00 | 100 |
| 10 may 2024 | 1,374.85 | 1,374.85 | 1,297.90 | 1,313.00 | 1,313.00 | 100 |
| 09 may 2024 | 1,341.00 | 1,341.00 | 1,272.06 | 1,303.00 | 1,303.00 | 200 |
| 08 may 2024 | 1,270.40 | 1,346.20 | 1,270.40 | 1,315.00 | 1,315.00 | 100 |
| 07 may 2024 | 1,259.25 | 1,341.00 | 1,259.25 | 1,325.00 | 1,325.00 | 2,100 |
| 06 may 2024 | 1,242.00 | 1,279.57 | 1,226.35 | 1,276.57 | 1,276.57 | 100 |
| 03 may 2024 | 1,226.00 | 1,296.08 | 1,203.53 | 1,203.53 | 1,203.53 | 100 |
| 02 may 2024 | 1,188.22 | 1,226.00 | 1,185.72 | 1,193.00 | 1,193.00 | 100 |
| 01 may 2024 | 1,159.00 | 1,227.16 | 1,150.32 | 1,206.00 | 1,206.00 | 200 |
| 30 abr 2024 | 1,210.00 | 1,259.70 | 1,198.78 | 1,202.55 | 1,202.55 | 200 |
| 29 abr 2024 | 1,267.57 | 1,272.16 | 1,195.54 | 1,270.00 | 1,270.00 | 400 |
| 26 abr 2024 | 1,317.52 | 1,317.52 | 1,240.00 | 1,299.48 | 1,299.48 | 200 |
| 25 abr 2024 | 1,298.50 | 1,298.50 | 1,235.73 | 1,294.15 | 1,294.15 | 100 |
| 24 abr 2024 | 1,482.01 | 1,535.57 | 1,482.01 | 1,510.00 | 1,510.00 | 5,800 |
| 23 abr 2024 | 1,460.00 | 1,499.59 | 1,460.00 | 1,478.00 | 1,478.00 | 100 |
| 22 abr 2024 | 1,449.00 | 1,484.92 | 1,449.00 | 1,460.00 | 1,460.00 | 100 |
| 19 abr 2024 | 1,485.93 | 1,521.65 | 1,454.59 | 1,481.41 | 1,481.41 | 200 |
| 18 abr 2024 | 1,546.28 | 1,552.00 | 1,500.40 | 1,500.40 | 1,500.40 | 800 |
| 17 abr 2024 | 1,545.00 | 1,545.00 | 1,500.00 | 1,520.47 | 1,520.47 | 100 |
| 16 abr 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 100 |
| 15 abr 2024 | 1,549.35 | 1,573.89 | 1,513.51 | 1,573.89 | 1,573.89 | 100 |
| 12 abr 2024 | 1,559.45 | 1,559.45 | 1,496.65 | 1,506.90 | 1,506.90 | 3,000 |
| 11 abr 2024 | 1,548.34 | 1,584.00 | 1,548.34 | 1,558.00 | 1,558.00 | 900 |
| 10 abr 2024 | 1,569.00 | 1,589.00 | 1,550.55 | 1,553.55 | 1,553.55 | 100 |
| 09 abr 2024 | 1,621.75 | 1,621.75 | 1,590.00 | 1,597.82 | 1,597.82 | 3,000 |
| 08 abr 2024 | 1,613.00 | 1,644.00 | 1,603.00 | 1,603.00 | 1,603.00 | 100 |
| 05 abr 2024 | 1,624.00 | 1,645.21 | 1,561.93 | 1,601.96 | 1,601.96 | 100 |
| 04 abr 2024 | 1,658.15 | 1,684.07 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| 03 abr 2024 | 1,684.93 | 1,703.00 | 1,652.53 | 1,664.76 | 1,664.76 | 100 |
| 02 abr 2024 | 1,679.00 | 1,692.40 | 1,671.75 | 1,671.75 | 1,671.75 | 3,600 |
| 01 abr 2024 | 1,618.61 | 1,730.00 | 1,618.61 | 1,730.00 | 1,730.00 | 200 |
| 28 mar 2024 | 1,754.57 | 1,754.57 | 1,690.00 | 1,695.00 | 1,695.00 | 100 |
| 27 mar 2024 | 1,720.00 | 1,720.00 | 1,692.00 | 1,708.00 | 1,708.00 | 100 |
| 26 mar 2024 | 1,656.00 | 1,669.94 | 1,656.00 | 1,659.00 | 1,659.00 | 100 |
| 25 mar 2024 | 1,656.45 | 1,656.45 | 1,597.00 | 1,643.50 | 1,643.50 | 100 |
| 22 mar 2024 | 1,698.31 | 1,698.31 | 1,567.61 | 1,633.80 | 1,633.80 | 100 |
| 21 mar 2024 | 1,630.00 | 1,632.17 | 1,621.34 | 1,622.00 | 1,622.00 | 100 |
| 20 mar 2024 | 1,546.26 | 1,666.10 | 1,546.26 | 1,599.99 | 1,599.99 | 100 |
| 19 mar 2024 | 1,567.95 | 1,581.30 | 1,543.00 | 1,558.00 | 1,558.00 | 100 |
| 18 mar 2024 | 1,556.25 | 1,599.50 | 1,540.45 | 1,540.45 | 1,540.45 | 100 |
| 15 mar 2024 | 1,588.10 | 1,588.10 | 1,557.00 | 1,557.00 | 1,557.00 | 100 |
| 14 mar 2024 | 1,597.00 | 1,597.00 | 1,581.50 | 1,581.50 | 1,581.50 | 100 |
| 13 mar 2024 | 1,568.75 | 1,624.60 | 1,568.75 | 1,602.96 | 1,602.96 | 2,900 |
| 12 mar 2024 | 1,654.70 | 1,654.70 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 11 mar 2024 | 1,575.00 | 1,629.00 | 1,575.00 | 1,620.85 | 1,620.85 | 100 |
| 08 mar 2024 | 1,631.50 | 1,631.56 | 1,604.28 | 1,604.28 | 1,604.28 | 100 |
| 07 mar 2024 | 1,610.00 | 1,649.88 | 1,610.00 | 1,641.00 | 1,641.00 | 1,100 |
| 06 mar 2024 | 1,589.07 | 1,597.00 | 1,577.23 | 1,577.23 | 1,577.23 | 100 |
| 05 mar 2024 | 1,560.00 | 1,562.00 | 1,545.00 | 1,562.00 | 1,562.00 | 100 |
| 04 mar 2024 | 1,616.30 | 1,616.30 | 1,565.55 | 1,576.00 | 1,576.00 | 100 |
| 01 mar 2024 | 1,596.12 | 1,599.00 | 1,575.00 | 1,586.00 | 1,586.00 | 500 |
| 29 feb 2024 | 1,560.00 | 1,590.00 | 1,560.00 | 1,573.00 | 1,573.00 | 100 |
| 28 feb 2024 | 1,617.05 | 1,617.05 | 1,564.79 | 1,587.00 | 1,587.00 | 100 |
| 27 feb 2024 | 1,600.00 | 1,604.00 | 1,569.00 | 1,569.00 | 1,569.00 | 100 |
| 26 feb 2024 | 1,587.00 | 1,602.00 | 1,564.00 | 1,564.00 | 1,564.00 | 100 |
| 23 feb 2024 | 1,581.00 | 1,610.00 | 1,566.30 | 1,609.54 | 1,609.54 | 100 |
| 22 feb 2024 | 1,605.00 | 1,605.00 | 1,557.00 | 1,558.00 | 1,558.00 | 100 |
| 21 feb 2024 | 1,551.00 | 1,569.91 | 1,541.00 | 1,569.91 | 1,569.91 | 100 |
| 20 feb 2024 | 1,600.00 | 1,618.00 | 1,583.37 | 1,586.00 | 1,586.00 | 100 |
| 16 feb 2024 | 1,601.01 | 1,622.00 | 1,593.32 | 1,620.00 | 1,620.00 | 100 |
| 15 feb 2024 | 1,567.00 | 1,598.01 | 1,567.00 | 1,598.01 | 1,598.01 | 100 |
| 14 feb 2024 | 1,562.00 | 1,562.00 | 1,530.00 | 1,530.01 | 1,530.01 | 100 |
| 13 feb 2024 | 1,562.00 | 1,562.00 | 1,556.00 | 1,556.00 | 1,556.00 | 100 |
| 12 feb 2024 | 1,573.05 | 1,627.00 | 1,573.05 | 1,622.00 | 1,622.00 | 100 |
| 09 feb 2024 | 1,594.00 | 1,611.85 | 1,574.00 | 1,585.54 | 1,585.54 | 100 |
| 08 feb 2024 | 1,514.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,532.00 | 200 |
| 07 feb 2024 | 1,245.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 200 |
| 06 feb 2024 | 1,271.00 | 1,281.00 | 1,269.00 | 1,269.00 | 1,269.00 | 100 |
| 05 feb 2024 | 1,280.00 | 1,294.05 | 1,273.00 | 1,273.00 | 1,273.00 | 100 |
| 02 feb 2024 | 1,297.05 | 1,297.05 | 1,277.00 | 1,281.00 | 1,281.00 | 100 |
| 01 feb 2024 | 1,289.00 | 1,306.00 | 1,280.05 | 1,306.00 | 1,306.00 | 100 |
| 31 ene 2024 | 1,268.00 | 1,293.00 | 1,268.00 | 1,293.00 | 1,293.00 | 100 |
| 30 ene 2024 | 1,283.00 | 1,300.00 | 1,263.00 | 1,263.00 | 1,263.00 | 100 |
| 29 ene 2024 | 1,264.00 | 1,282.57 | 1,248.00 | 1,282.57 | 1,282.57 | 100 |
| 26 ene 2024 | 1,252.48 | 1,274.00 | 1,240.00 | 1,243.00 | 1,243.00 | 100 |
| 25 ene 2024 | 1,257.00 | 1,257.00 | 1,226.00 | 1,239.60 | 1,239.60 | 400 |
| 24 ene 2024 | 1,296.00 | 1,309.62 | 1,272.38 | 1,276.00 | 1,276.00 | 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...
© 2024 Yahoo. Todos los derechos reservados.