XNAS
Datos históricos de Adeia Inc.
Adeia Inc. · ADEA
$23.90
▲ +0.01 (+0.04%)
Última operación · 11/10/2026, 21:47:51 UTC
- Variación en el periodo
- +51.68%
- Máximo
- US$34.34
- 4 de mayo de 2026
- Mínimo
- US$11.61
- 21 de noviembre de 2025
- Volumen medio diario
- 1.27 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 | 24.42 | 24.42 | 23.76 | 23.89 | −0.93% | 685,625.725 |
| 8 oct 2026 | 24.01 | 24.32 | 23.71 | 24.12 | −0.80% | 1.04 M |
| 7 oct 2026 | 24.14 | 24.43 | 23.82 | 24.31 | −1.18% | 1.32 M |
| 6 oct 2026 | 26.34 | 26.34 | 24.53 | 24.60 | −5.64% | 1.1 M |
| 5 oct 2026 | 25.89 | 26.39 | 25.00 | 26.07 | +1.28% | 1.17 M |
| 2 oct 2026 | 25.80 | 26.53 | 25.72 | 25.74 | +1.58% | 1.22 M |
| 1 oct 2026 | 25.53 | 25.83 | 24.71 | 25.34 | −1.02% | 1.33 M |
| 30 sep 2026 | 25.01 | 26.41 | 24.74 | 25.60 | +3.56% | 2.44 M |
| 29 sep 2026 | 24.79 | 24.97 | 23.55 | 24.72 | −0.80% | 2.11 M |
| 28 sep 2026 | 25.19 | 25.19 | 24.47 | 24.92 | −2.20% | 692,427.048 |
| 25 sep 2026 | 25.23 | 25.62 | 24.90 | 25.48 | +1.88% | 775,427.498 |
| 24 sep 2026 | 24.56 | 25.14 | 24.40 | 25.01 | −0.16% | 734,224.321 |
| 23 sep 2026 | 25.74 | 25.74 | 24.62 | 25.05 | −3.02% | 723,234.138 |
| 22 sep 2026 | 25.62 | 25.93 | 25.07 | 25.83 | +1.18% | 725,893.712 |
| 21 sep 2026 | 25.04 | 25.63 | 24.77 | 25.53 | +2.86% | 730,328.518 |
| 18 sep 2026 | 25.09 | 25.22 | 24.37 | 24.82 | −0.40% | 1.88 M |
| 17 sep 2026 | 25.60 | 25.70 | 24.90 | 24.92 | −0.20% | 652,008.987 |
| 16 sep 2026 | 24.97 | 25.42 | 24.66 | 24.97 | +0.28% | 1.31 M |
| 15 sep 2026 | 24.70 | 25.06 | 24.68 | 24.90 | +0.97% | 1.14 M |
| 14 sep 2026 | 25.72 | 26.00 | 24.58 | 24.66 | −7.68% | 1.04 M |
| 11 sep 2026 | 26.81 | 27.09 | 26.59 | 26.71 | +1.54% | 572,686.924 |
| 10 sep 2026 | 26.12 | 26.79 | 26.10 | 26.31 | −1.81% | 732,220.427 |
| 9 sep 2026 | 27.20 | 27.37 | 26.50 | 26.79 | −1.51% | 649,724.665 |
| 8 sep 2026 | 26.10 | 27.39 | 26.10 | 27.20 | +2.64% | 786,744.322 |
| 4 sep 2026 | 25.53 | 26.63 | 25.40 | 26.50 | +4.08% | 848,617.166 |
| 3 sep 2026 | 25.09 | 25.65 | 24.85 | 25.46 | +1.92% | 727,577.198 |
| 2 sep 2026 | 24.47 | 25.01 | 24.45 | 24.98 | +2.50% | 681,263.123 |
| 1 sep 2026 | 24.99 | 25.00 | 24.16 | 24.37 | −3.41% | 812,532.916 |
| 31 ago 2026 | 25.64 | 25.90 | 25.03 | 25.23 | −1.91% | 998,567.638 |
| 28 ago 2026 | 26.05 | 26.29 | 25.64 | 25.72 | −1.91% | 934,005.067 |
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.