Italia markets closed

Adient plc (ADNT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,42+1,01 (+3,43%)
Alla chiusura: 04:00PM EDT
30,42 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202429,4830,7029,3630,4230,421.009.400
25 apr 202429,3029,6729,1129,4129,41933.100
24 apr 202428,9129,8128,7129,6929,691.179.800
23 apr 202428,9629,1828,8028,9428,94832.100
22 apr 202428,9529,1728,5928,9928,99847.700
19 apr 202427,8828,9027,7628,8328,831.054.900
18 apr 202428,2028,4627,7328,0228,021.175.400
17 apr 202428,8328,9227,9828,1128,111.146.600
16 apr 202428,8928,9228,3528,6428,641.046.300
15 apr 202429,8030,1029,1329,1929,19961.200
12 apr 202430,7930,7929,7429,7629,76858.500
11 apr 202430,2431,2129,9631,1331,131.272.900
10 apr 202430,4630,6029,3030,2430,241.990.200
09 apr 202431,4931,8531,2031,7831,781.189.900
08 apr 202431,5231,8531,0931,1131,111.141.000
05 apr 202431,1831,5830,8231,1531,151.048.600
04 apr 202432,2732,4931,1731,2631,26863.300
03 apr 202431,3131,8931,3131,8331,83691.200
02 apr 202431,5331,9031,4131,5531,55928.300
01 apr 202432,7932,7931,8031,9231,921.024.800
28 mar 202433,3333,7432,8932,9232,921.158.900
27 mar 202432,0133,2130,6733,1733,172.856.200
26 mar 202433,3033,3031,8431,9131,911.046.900
25 mar 202433,1833,4332,7633,2033,20618.300
22 mar 202433,5733,6032,6632,9932,99760.700
21 mar 202433,9034,1633,5333,7333,73764.500
20 mar 202432,8333,9632,8333,7733,77915.100
19 mar 202432,5132,9732,3832,8332,83811.100
18 mar 202432,7533,0832,2332,5232,521.301.200
15 mar 202432,4933,1932,4932,5832,582.430.700
14 mar 202434,1034,2332,2832,5232,521.050.900
13 mar 202434,2335,0534,0034,4034,401.010.300
12 mar 202435,4035,4934,0134,4634,461.019.300
11 mar 202435,1035,6235,1035,3135,311.046.700
08 mar 202435,6735,9434,9635,2435,24677.200
07 mar 202434,7535,7234,4935,3235,32804.600
06 mar 202434,6334,6834,1534,6334,63708.900
05 mar 202433,2234,3533,0834,3434,34863.600
04 mar 202433,5233,6132,9933,3733,37715.900
01 mar 202434,0334,0333,3333,4433,44552.200
29 feb 202434,1134,4333,5133,9433,941.008.900
28 feb 202433,7234,2833,6633,6733,67527.600
27 feb 202434,4634,8333,8334,2034,20628.500
26 feb 202434,1534,7433,4833,9833,98616.600
23 feb 202434,1135,0834,1134,3834,381.441.500
22 feb 202434,1434,4133,8334,1734,171.029.400
21 feb 202434,2234,6734,0434,2834,281.142.800
20 feb 202434,0134,5333,8334,3634,361.071.700
16 feb 202434,5835,0433,9634,5034,501.024.500
15 feb 202434,2035,2534,0734,8934,891.273.600
14 feb 202433,6634,0033,1933,8133,811.361.600
13 feb 202433,2934,1832,9233,1633,161.947.500
12 feb 202434,1735,1934,1734,7234,721.589.000
09 feb 202433,7834,3633,5034,1334,132.418.400
08 feb 202432,8734,0632,4733,6233,622.091.500
07 feb 202435,1535,3932,8532,8832,882.927.600
06 feb 202434,7836,0434,6735,6135,611.435.400
05 feb 202434,9435,1034,5434,9434,94743.700
02 feb 202435,3535,7235,1035,5235,52768.900
01 feb 202435,0635,9634,8935,8935,89660.500
31 gen 202435,2335,8534,5334,7134,71715.000
30 gen 202435,4635,9035,1635,2335,23618.700
29 gen 202435,1035,6534,9635,5335,53637.700
26 gen 202435,2735,8834,8535,2135,21880.000
25 gen 202434,4834,8934,2834,8334,83625.200
24 gen 202434,8534,8534,0534,1434,14597.400
23 gen 202435,0435,2934,4834,5634,561.190.800
22 gen 202433,6035,1333,5334,3134,311.294.100
19 gen 202432,7633,1932,3833,1333,13700.100
18 gen 202432,6332,8632,1432,7932,79789.700
17 gen 202432,2032,5831,8532,2632,26724.800
16 gen 202432,0332,7931,7732,7232,72509.300
12 gen 202434,1734,1732,4932,6432,64517.100
11 gen 202433,8033,9133,2433,6433,64566.400
10 gen 202433,9434,0433,1834,0234,02517.200
09 gen 202434,1334,2833,8334,0234,02683.200
08 gen 202434,1634,9734,0834,6434,64532.800
05 gen 202433,9335,1733,6934,2934,29616.100
04 gen 202433,6034,1733,2834,0434,04947.000
03 gen 202435,8336,0433,8933,9333,931.018.900
02 gen 202436,0537,0435,7836,4936,49546.500
29 dic 202336,6336,6936,2536,3636,36951.200
28 dic 202336,3836,7536,3836,5936,59547.600
27 dic 202337,1237,1236,3536,5336,53516.500
26 dic 202336,9737,0336,5236,9036,90371.500
22 dic 202336,6937,1936,5436,7436,74552.000
21 dic 202336,2536,7236,0236,6636,66649.800
20 dic 202336,3736,9835,7835,8335,83774.300
19 dic 202335,6336,6435,6336,5336,53684.100
18 dic 202335,3735,7934,8935,5035,50824.600
15 dic 202335,9636,0835,0835,1835,181.803.200
14 dic 202334,3035,8833,9635,8635,861.438.300
13 dic 202333,2633,7432,2333,7433,741.283.200
12 dic 202333,2333,7033,0833,3733,371.503.200
11 dic 202332,8033,4732,6033,3533,351.127.800
08 dic 202333,0033,3532,6032,8932,891.264.300
07 dic 202332,9233,1132,7032,9932,991.005.000
06 dic 202333,2633,8532,7832,9032,90861.500
05 dic 202333,1733,2632,6132,8432,841.083.100
04 dic 202333,2033,6633,1433,4033,401.740.500
*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...