XNYS
Datos históricos de ADT Inc.
ADT Inc. · ADT
$6.35
▼ -0.08 (-1.24%)
Última operación · 10/10/2026, 17:19:27 UTC
- Variación en el periodo
- −23.18%
- Máximo
- US$8.89
- 3 de noviembre de 2025
- Mínimo
- US$6.03
- 1 de octubre de 2026
- Volumen medio diario
- 9.03 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 | 6.45 | 6.48 | 6.37 | 6.43 | −1.08% | 5.81 M |
| 8 oct 2026 | 6.30 | 6.51 | 6.28 | 6.50 | +3.17% | 9.19 M |
| 7 oct 2026 | 6.32 | 6.39 | 6.27 | 6.30 | −0.94% | 8.64 M |
| 6 oct 2026 | 6.24 | 6.40 | 6.20 | 6.36 | +2.42% | 7.17 M |
| 5 oct 2026 | 6.27 | 6.33 | 6.19 | 6.21 | −0.64% | 6.39 M |
| 2 oct 2026 | 6.28 | 6.35 | 6.21 | 6.25 | +0.32% | 5.23 M |
| 1 oct 2026 | 6.11 | 6.24 | 6.03 | 6.23 | +2.47% | 8.88 M |
| 30 sep 2026 | 6.13 | 6.20 | 6.08 | 6.08 | −0.98% | 7.12 M |
| 29 sep 2026 | 6.21 | 6.22 | 6.07 | 6.14 | −0.81% | 8.92 M |
| 28 sep 2026 | 6.32 | 6.37 | 6.15 | 6.19 | −3.28% | 8.39 M |
| 25 sep 2026 | 6.36 | 6.42 | 6.31 | 6.40 | +0.63% | 6.77 M |
| 24 sep 2026 | 6.36 | 6.42 | 6.30 | 6.36 | +0.32% | 8.35 M |
| 23 sep 2026 | 6.53 | 6.54 | 6.32 | 6.34 | −3.06% | 7.98 M |
| 22 sep 2026 | 6.68 | 6.73 | 6.53 | 6.54 | −1.21% | 11.11 M |
| 21 sep 2026 | 6.90 | 6.94 | 6.58 | 6.62 | −4.06% | 14.44 M |
| 18 sep 2026 | 6.97 | 6.98 | 6.87 | 6.90 | −1.29% | 18.48 M |
| 17 sep 2026 | 7.06 | 7.06 | 6.98 | 6.99 | −0.57% | 7 M |
| 16 sep 2026 | 7.09 | 7.13 | 6.97 | 7.03 | −0.99% | 6.56 M |
| 15 sep 2026 | 7.03 | 7.17 | 7.01 | 7.10 | +0.28% | 5.99 M |
| 14 sep 2026 | 7.11 | 7.23 | 7.08 | 7.08 | +0.43% | 6.18 M |
| 11 sep 2026 | 7.08 | 7.10 | 6.97 | 7.05 | +0.57% | 6.85 M |
| 10 sep 2026 | 7.02 | 7.06 | 6.97 | 7.01 | −0.57% | 6 M |
| 9 sep 2026 | 7.22 | 7.25 | 7.04 | 7.05 | −2.35% | 6.4 M |
| 8 sep 2026 | 7.39 | 7.43 | 7.22 | 7.22 | −3.22% | 7.66 M |
| 4 sep 2026 | 7.49 | 7.51 | 7.42 | 7.46 | −0.67% | 5.91 M |
| 3 sep 2026 | 7.58 | 7.62 | 7.50 | 7.51 | +0.27% | 7.51 M |
| 2 sep 2026 | 7.41 | 7.54 | 7.35 | 7.49 | +1.63% | 6.17 M |
| 1 sep 2026 | 7.35 | 7.45 | 7.25 | 7.37 | −0.27% | 5.83 M |
| 31 ago 2026 | 7.54 | 7.54 | 7.38 | 7.39 | −1.99% | 8.09 M |
| 28 ago 2026 | 7.51 | 7.56 | 7.48 | 7.54 | +1.07% | 4.67 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.