XNAS
Datos históricos de ADTRAN Holdings Inc.
ADTRAN Holdings Inc. · ADTN
$7.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:56 UTC
- Variación en el periodo
- −13.36%
- Máximo
- US$19.98
- 27 de mayo de 2026
- Mínimo
- US$6.73
- 30 de septiembre de 2026
- Volumen medio diario
- 1.92 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 | 7.60 | 7.75 | 7.37 | 7.46 | −0.40% | 870,974.14 |
| 8 oct 2026 | 7.57 | 7.74 | 7.32 | 7.49 | −3.48% | 1.84 M |
| 7 oct 2026 | 7.50 | 7.91 | 7.47 | 7.76 | +1.84% | 2.22 M |
| 6 oct 2026 | 7.20 | 7.64 | 7.17 | 7.62 | +6.57% | 2.56 M |
| 5 oct 2026 | 7.12 | 7.18 | 6.95 | 7.15 | +1.56% | 1.78 M |
| 2 oct 2026 | 7.19 | 7.25 | 6.93 | 7.04 | −0.42% | 2.64 M |
| 1 oct 2026 | 6.91 | 7.16 | 6.79 | 7.07 | +3.44% | 1.86 M |
| 30 sep 2026 | 6.93 | 6.94 | 6.73 | 6.84 | −0.51% | 1.86 M |
| 29 sep 2026 | 6.86 | 6.91 | 6.76 | 6.87 | +1.03% | 1.16 M |
| 28 sep 2026 | 7.08 | 7.09 | 6.76 | 6.80 | −4.63% | 1.86 M |
| 25 sep 2026 | 6.98 | 7.18 | 6.88 | 7.13 | +2.81% | 1.6 M |
| 24 sep 2026 | 7.06 | 7.08 | 6.84 | 6.94 | −2.46% | 1.28 M |
| 23 sep 2026 | 7.29 | 7.31 | 7.07 | 7.11 | −2.47% | 994,544.067 |
| 22 sep 2026 | 7.18 | 7.34 | 7.09 | 7.29 | +1.11% | 1.25 M |
| 21 sep 2026 | 7.31 | 7.31 | 7.10 | 7.21 | +0.14% | 1.5 M |
| 18 sep 2026 | 7.21 | 7.25 | 7.10 | 7.20 | +1.41% | 3.7 M |
| 17 sep 2026 | 7.29 | 7.33 | 7.08 | 7.10 | +0.14% | 1.83 M |
| 16 sep 2026 | 7.19 | 7.32 | 6.96 | 7.09 | +0.14% | 1.25 M |
| 15 sep 2026 | 7.15 | 7.21 | 7.00 | 7.08 | +0.57% | 1.86 M |
| 14 sep 2026 | 7.35 | 7.39 | 7.02 | 7.04 | −6.63% | 1.65 M |
| 11 sep 2026 | 7.33 | 7.61 | 7.29 | 7.54 | +5.01% | 1.53 M |
| 10 sep 2026 | 7.07 | 7.39 | 7.02 | 7.18 | −0.28% | 1.41 M |
| 9 sep 2026 | 7.47 | 7.56 | 7.17 | 7.20 | −5.01% | 1.67 M |
| 8 sep 2026 | 7.18 | 7.64 | 7.12 | 7.58 | +6.76% | 2.3 M |
| 4 sep 2026 | 7.21 | 7.33 | 7.04 | 7.10 | −0.70% | 1.64 M |
| 3 sep 2026 | 7.53 | 7.53 | 7.12 | 7.15 | −4.92% | 1.1 M |
| 2 sep 2026 | 7.50 | 7.61 | 7.43 | 7.52 | +0.67% | 1.18 M |
| 1 sep 2026 | 7.66 | 7.70 | 7.44 | 7.47 | −3.61% | 1.48 M |
| 31 ago 2026 | 7.73 | 7.78 | 7.54 | 7.75 | +0.39% | 1.71 M |
| 28 ago 2026 | 7.75 | 7.84 | 7.58 | 7.72 | −0.90% | 1.56 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.