XNYS
Datos históricos de Adient plc
Adient plc · ADNT
$17.42
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:17 UTC
- Variación en el periodo
- −22.68%
- Máximo
- US$27.32
- 13 de febrero de 2026
- Mínimo
- US$16.51
- 1 de octubre de 2026
- Volumen medio diario
- 1.04 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 | 17.56 | 17.72 | 17.27 | 17.42 | −1.14% | 856,585.266 |
| 8 oct 2026 | 17.53 | 17.63 | 17.15 | 17.62 | +0.40% | 937,362.733 |
| 7 oct 2026 | 17.38 | 17.73 | 17.06 | 17.55 | +0.23% | 1.39 M |
| 6 oct 2026 | 17.43 | 17.81 | 17.18 | 17.51 | +1.57% | 816,062.485 |
| 5 oct 2026 | 17.39 | 17.84 | 17.17 | 17.24 | −0.40% | 848,330.452 |
| 2 oct 2026 | 17.77 | 17.83 | 17.25 | 17.31 | −1.48% | 832,464.343 |
| 1 oct 2026 | 16.79 | 17.85 | 16.51 | 17.57 | +4.33% | 1.31 M |
| 30 sep 2026 | 17.27 | 17.78 | 16.84 | 16.84 | −1.92% | 916,384.824 |
| 29 sep 2026 | 17.14 | 17.17 | 16.72 | 17.17 | +0.41% | 1.36 M |
| 28 sep 2026 | 17.47 | 17.59 | 17.10 | 17.10 | −3.01% | 1.06 M |
| 25 sep 2026 | 17.24 | 17.79 | 17.18 | 17.63 | +3.71% | 897,432.772 |
| 24 sep 2026 | 17.80 | 17.90 | 16.77 | 17.00 | −4.92% | 1.15 M |
| 23 sep 2026 | 17.96 | 18.24 | 17.59 | 17.88 | −2.30% | 854,426.747 |
| 22 sep 2026 | 17.91 | 18.48 | 17.73 | 18.30 | +4.81% | 1.12 M |
| 21 sep 2026 | 17.91 | 17.95 | 17.40 | 17.46 | −1.24% | 991,749.625 |
| 18 sep 2026 | 17.97 | 18.28 | 17.45 | 17.68 | −4.28% | 3.27 M |
| 17 sep 2026 | 18.68 | 18.99 | 18.47 | 18.47 | +1.32% | 904,589.915 |
| 16 sep 2026 | 18.51 | 18.82 | 17.87 | 18.23 | −0.76% | 762,705.775 |
| 15 sep 2026 | 19.30 | 19.34 | 18.23 | 18.37 | −2.08% | 824,354.093 |
| 14 sep 2026 | 18.82 | 19.16 | 18.52 | 18.76 | −2.49% | 895,201.093 |
| 11 sep 2026 | 19.16 | 19.46 | 19.06 | 19.24 | +2.01% | 919,880.794 |
| 10 sep 2026 | 18.21 | 18.86 | 17.83 | 18.86 | +2.95% | 769,006.623 |
| 9 sep 2026 | 18.71 | 19.01 | 18.26 | 18.32 | −2.45% | 718,979.229 |
| 8 sep 2026 | 19.78 | 19.88 | 18.54 | 18.78 | −6.15% | 881,947.43 |
| 4 sep 2026 | 19.29 | 20.15 | 19.18 | 20.01 | +2.25% | 639,167.194 |
| 3 sep 2026 | 19.71 | 19.77 | 19.29 | 19.57 | +1.72% | 564,164.371 |
| 2 sep 2026 | 18.43 | 19.54 | 18.40 | 19.24 | +5.42% | 711,493.276 |
| 1 sep 2026 | 18.81 | 18.86 | 18.17 | 18.25 | −3.80% | 847,690.93 |
| 31 ago 2026 | 19.03 | 19.03 | 18.77 | 18.97 | −0.47% | 679,452.245 |
| 28 ago 2026 | 19.09 | 19.23 | 18.60 | 19.06 | +1.22% | 852,025.829 |
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.