XNYS
Datos históricos de ADC Therapeutics S.A.
ADC Therapeutics S.A. · ADCT
$1.73
▲ +0.00 (+0.03%)
Última operación · 10/10/2026, 23:16:05 UTC
- Variación en el periodo
- −62.47%
- Máximo
- US$4.98
- 11 de marzo de 2026
- Mínimo
- US$0.78
- 8 de junio de 2026
- Volumen medio diario
- 1.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.58 | 1.83 | 1.56 | 1.73 | +8.81% | 3.14 M |
| 8 oct 2026 | 1.41 | 1.63 | 1.32 | 1.59 | +11.97% | 5.55 M |
| 7 oct 2026 | 1.25 | 1.44 | 1.24 | 1.42 | +11.81% | 1.75 M |
| 6 oct 2026 | 1.25 | 1.27 | 1.20 | 1.27 | +3.25% | 1.35 M |
| 5 oct 2026 | 1.12 | 1.26 | 1.11 | 1.23 | +8.85% | 1.75 M |
| 2 oct 2026 | 1.10 | 1.14 | 1.06 | 1.13 | +4.63% | 1.32 M |
| 1 oct 2026 | 1.20 | 1.20 | 1.07 | 1.08 | −11.48% | 862,274.134 |
| 30 sep 2026 | 1.23 | 1.29 | 1.20 | 1.22 | −0.81% | 1.11 M |
| 29 sep 2026 | 1.27 | 1.29 | 1.20 | 1.23 | −2.38% | 781,015.602 |
| 28 sep 2026 | 1.24 | 1.27 | 1.20 | 1.26 | −0.79% | 835,119.907 |
| 25 sep 2026 | 1.26 | 1.29 | 1.21 | 1.27 | −1.55% | 1.08 M |
| 24 sep 2026 | 1.31 | 1.31 | 1.24 | 1.29 | −1.53% | 1.58 M |
| 23 sep 2026 | 1.24 | 1.32 | 1.21 | 1.31 | +6.50% | 1.97 M |
| 22 sep 2026 | 1.13 | 1.25 | 1.12 | 1.23 | +9.82% | 1.67 M |
| 21 sep 2026 | 1.05 | 1.13 | 1.04 | 1.12 | +6.67% | 1.9 M |
| 18 sep 2026 | 1.06 | 1.15 | 1.05 | 1.05 | −0.94% | 1.58 M |
| 17 sep 2026 | 1.06 | 1.10 | 1.01 | 1.06 | +0.95% | 1.55 M |
| 16 sep 2026 | 1.09 | 1.10 | 1.03 | 1.05 | −3.67% | 3.32 M |
| 15 sep 2026 | 1.12 | 1.12 | 1.03 | 1.09 | −1.80% | 1.26 M |
| 14 sep 2026 | 1.07 | 1.12 | 1.06 | 1.11 | +3.74% | 808,479.862 |
| 11 sep 2026 | 1.13 | 1.16 | 1.04 | 1.07 | −3.60% | 989,105.563 |
| 10 sep 2026 | 1.21 | 1.24 | 1.07 | 1.11 | −9.02% | 957,194.177 |
| 9 sep 2026 | 1.28 | 1.31 | 1.19 | 1.22 | −6.15% | 1.71 M |
| 8 sep 2026 | 1.33 | 1.35 | 1.27 | 1.30 | −4.41% | 930,761.031 |
| 4 sep 2026 | 1.30 | 1.37 | 1.30 | 1.36 | +3.03% | 1.48 M |
| 3 sep 2026 | 1.32 | 1.37 | 1.30 | 1.32 | 0.00% | 2.77 M |
| 2 sep 2026 | 1.23 | 1.35 | 1.23 | 1.32 | +6.45% | 1.96 M |
| 1 sep 2026 | 1.15 | 1.24 | 1.14 | 1.24 | +5.98% | 1.15 M |
| 31 ago 2026 | 1.13 | 1.19 | 1.13 | 1.17 | +2.63% | 1.25 M |
| 28 ago 2026 | 1.11 | 1.17 | 1.07 | 1.14 | +1.79% | 2.58 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.