Italia markets close in 6 hours 27 minutes

ADT Inc. (ADT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,68+0,03 (+0,45%)
Alla chiusura: 04:00PM EDT
6,69 +0,01 (+0,15%)
Preborsa: 04:39AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,756,836,576,686,684.724.976
02 mag 20246,606,696,536,656,654.165.200
01 mag 20246,516,626,426,506,506.332.900
30 apr 20246,516,576,466,506,505.818.100
29 apr 20246,466,606,446,556,554.826.800
26 apr 20246,356,486,356,436,434.339.300
25 apr 20246,446,666,256,336,337.017.400
24 apr 20246,366,456,336,386,386.167.900
23 apr 20246,306,386,226,366,362.542.600
22 apr 20246,256,306,166,286,283.145.600
19 apr 20246,176,246,166,196,193.616.200
18 apr 20246,196,226,126,186,182.513.400
17 apr 20246,196,286,176,186,183.348.500
16 apr 20246,206,246,106,166,163.137.500
15 apr 20246,366,466,206,236,232.673.500
12 apr 20246,476,506,346,366,364.127.100
11 apr 20246,476,516,356,466,462.747.800
10 apr 20246,556,566,396,476,472.759.900
09 apr 20246,536,656,536,656,653.160.800
08 apr 20246,416,576,416,556,553.736.100
05 apr 20246,286,436,266,436,435.477.300
04 apr 20246,426,486,276,286,283.328.500
03 apr 20246,346,456,326,386,384.994.400
02 apr 20246,436,436,306,386,386.389.300
01 apr 20246,736,746,486,496,499.449.900
28 mar 20246,766,786,686,726,725.910.300
27 mar 20246,526,746,526,736,736.224.600
26 mar 20246,606,606,466,486,485.329.700
25 mar 20246,446,586,416,526,524.666.800
22 mar 20246,586,596,386,396,3910.990.300
21 mar 20246,756,766,626,646,644.174.200
20 mar 20246,576,726,556,706,704.504.600
19 mar 20246,536,646,526,596,598.063.900
18 mar 20246,366,566,336,516,518.332.300
15 mar 20246,706,876,126,266,2647.730.800
14 mar 20246,596,786,556,776,777.815.400
13 mar 20246,556,666,526,636,6310.815.500
13 mar 20240.055 Dividendo
12 mar 20246,566,626,516,606,559.920.200
11 mar 20246,536,596,496,556,5010.042.400
08 mar 20246,686,776,516,516,4610.175.400
07 mar 20247,167,166,556,716,6538.118.000
06 mar 20247,457,557,437,477,413.648.300
05 mar 20247,297,537,247,427,366.141.800
04 mar 20247,317,437,157,337,275.180.800
01 mar 20247,257,407,137,307,247.588.000
29 feb 20247,307,607,147,267,209.743.400
28 feb 20246,827,226,667,197,1313.397.100
27 feb 20246,666,676,496,536,483.613.100
26 feb 20246,716,806,616,636,572.834.100
23 feb 20246,636,776,606,746,682.136.100
22 feb 20246,676,766,606,626,562.973.500
21 feb 20246,716,746,666,706,641.967.200
20 feb 20246,816,886,726,746,682.085.400
16 feb 20246,806,936,806,836,771.869.400
15 feb 20246,807,006,786,876,811.767.800
14 feb 20246,736,856,676,786,722.525.600
13 feb 20246,776,776,536,636,572.994.400
12 feb 20246,817,016,816,996,932.647.300
09 feb 20246,666,866,626,786,722.761.900
08 feb 20246,636,686,576,646,581.556.900
07 feb 20246,626,636,386,626,564.434.600
06 feb 20246,576,626,526,596,542.199.500
05 feb 20246,486,596,386,556,501.863.000
02 feb 20246,506,666,366,586,532.480.400
01 feb 20246,536,616,456,576,521.406.300
31 gen 20246,566,756,456,536,483.166.000
30 gen 20246,526,626,486,566,512.437.200
29 gen 20246,616,636,366,596,543.677.800
26 gen 20246,816,936,596,636,572.871.500
25 gen 20246,457,026,446,766,706.576.300
24 gen 20246,456,486,166,186,131.209.100
23 gen 20246,436,496,266,376,321.747.300
22 gen 20246,356,406,276,346,291.961.200
19 gen 20246,186,296,106,276,221.472.000
18 gen 20246,176,226,096,176,121.302.300
17 gen 20246,066,166,026,126,071.563.700
16 gen 20246,236,236,116,156,102.030.700
12 gen 20246,456,486,286,316,261.476.600
11 gen 20246,536,536,366,406,351.338.400
10 gen 20246,486,566,376,526,471.525.300
09 gen 20246,566,606,516,516,461.287.300
08 gen 20246,506,746,496,666,601.870.400
05 gen 20246,396,676,326,526,473.526.800
04 gen 20246,416,516,366,406,352.116.800
03 gen 20246,836,856,426,426,372.988.800
02 gen 20246,757,046,667,016,955.757.600
29 dic 20236,856,936,746,826,762.493.900
28 dic 20236,746,876,726,846,781.570.500
27 dic 20236,776,896,726,806,742.138.000
26 dic 20236,686,766,626,726,661.366.400
22 dic 20236,566,686,566,666,601.668.100
21 dic 20236,586,666,466,556,502.785.600
20 dic 20236,746,796,556,556,501.484.800
19 dic 20236,706,866,666,766,701.677.200
18 dic 20236,866,896,626,646,583.003.200
15 dic 20236,876,896,726,886,826.393.000
14 dic 20236,706,956,706,826,764.203.900
13 dic 20236,376,706,246,676,614.500.100
13 dic 20230.035 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...