XNAS
Datos históricos de Automatic Data Processing, Inc.
Automatic Data Processing, Inc. · ADP
$270.88
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 18:17:37 UTC
- Variación en el periodo
- −5.02%
- Máximo
- US$288.00
- 1 de septiembre de 2026
- Mínimo
- US$188.16
- 10 de abril de 2026
- Volumen medio diario
- 2.74 M
Del 10 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 | 271.10 | 273.02 | 270.11 | 270.88 | +0.06% | 1.42 M |
| 8 oct 2026 | 264.90 | 271.73 | 263.45 | 270.73 | +2.55% | 1.79 M |
| 7 oct 2026 | 263.50 | 266.15 | 262.16 | 264.00 | +0.63% | 1.46 M |
| 6 oct 2026 | 259.20 | 263.47 | 258.86 | 262.36 | +0.81% | 1.49 M |
| 5 oct 2026 | 255.96 | 260.78 | 255.96 | 260.26 | +1.00% | 1.71 M |
| 2 oct 2026 | 264.92 | 264.92 | 256.51 | 257.68 | −2.38% | 2.19 M |
| 1 oct 2026 | 263.48 | 266.46 | 261.86 | 263.96 | +2.29% | 1.53 M |
| 30 sep 2026 | 261.60 | 264.32 | 257.74 | 258.06 | −1.43% | 2.53 M |
| 29 sep 2026 | 259.70 | 262.21 | 258.30 | 261.80 | 0.00% | 2.2 M |
| 28 sep 2026 | 260.90 | 264.87 | 259.30 | 261.80 | −0.71% | 1.67 M |
| 25 sep 2026 | 261.89 | 265.06 | 261.38 | 263.67 | +0.21% | 1.21 M |
| 24 sep 2026 | 264.85 | 267.92 | 261.31 | 263.11 | −0.22% | 1.99 M |
| 23 sep 2026 | 268.54 | 269.72 | 262.47 | 263.68 | −2.21% | 2.73 M |
| 22 sep 2026 | 271.18 | 273.00 | 266.30 | 269.64 | −0.11% | 1.95 M |
| 21 sep 2026 | 269.16 | 271.91 | 267.90 | 269.94 | −0.47% | 2.31 M |
| 18 sep 2026 | 271.61 | 272.24 | 268.99 | 271.22 | −0.37% | 6.61 M |
| 17 sep 2026 | 271.31 | 273.30 | 270.18 | 272.24 | −0.35% | 1.83 M |
| 16 sep 2026 | 273.30 | 277.62 | 271.96 | 273.19 | −1.21% | 2.48 M |
| 15 sep 2026 | 273.96 | 278.52 | 273.54 | 276.53 | −0.04% | 2.21 M |
| 14 sep 2026 | 272.53 | 277.27 | 271.08 | 276.63 | +3.12% | 2.38 M |
| 11 sep 2026 | 265.82 | 268.59 | 265.00 | 268.26 | +0.35% | 2.17 M |
| 10 sep 2026 | 265.83 | 268.73 | 265.15 | 267.33 | +0.80% | 1.66 M |
| 9 sep 2026 | 267.42 | 268.30 | 264.86 | 265.22 | −1.02% | 1.76 M |
| 8 sep 2026 | 274.30 | 274.56 | 267.55 | 267.96 | −3.48% | 1.81 M |
| 4 sep 2026 | 280.47 | 280.67 | 276.45 | 277.62 | −2.08% | 2.21 M |
| 3 sep 2026 | 282.91 | 287.63 | 281.40 | 283.53 | +0.84% | 2.35 M |
| 2 sep 2026 | 283.00 | 283.00 | 278.08 | 281.16 | −0.82% | 1.83 M |
| 1 sep 2026 | 286.67 | 288.00 | 282.93 | 283.49 | −0.93% | 1.78 M |
| 31 ago 2026 | 285.59 | 287.32 | 284.93 | 286.16 | −0.46% | 1.57 M |
| 28 ago 2026 | 285.00 | 287.86 | 285.00 | 287.48 | +0.98% | 1.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.