OTC Link
Datos históricos de Adyen N.V.
Adyen N.V. · ADYEY
$9.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:52 UTC
- Variación en el periodo
- −41.07%
- Máximo
- US$18.34
- 29 de octubre de 2025
- Mínimo
- US$8.93
- 24 de julio de 2026
- Volumen medio diario
- 1.58 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 | 9.89 | 9.93 | 9.82 | 9.93 | +2.27% | 1.03 M |
| 8 oct 2026 | 9.69 | 9.72 | 9.59 | 9.71 | +0.21% | 712,242 |
| 7 oct 2026 | 9.60 | 9.71 | 9.56 | 9.69 | +0.10% | 656,131 |
| 6 oct 2026 | 9.73 | 9.76 | 9.67 | 9.68 | 0.00% | 1.35 M |
| 5 oct 2026 | 9.44 | 9.71 | 9.42 | 9.68 | +0.31% | 1.89 M |
| 2 oct 2026 | 9.79 | 9.81 | 9.62 | 9.65 | +0.84% | 618,508 |
| 1 oct 2026 | 9.65 | 9.72 | 9.51 | 9.57 | −2.55% | 1.04 M |
| 30 sep 2026 | 9.91 | 9.97 | 9.81 | 9.82 | +0.20% | 732,352 |
| 29 sep 2026 | 9.84 | 9.84 | 9.74 | 9.80 | −0.31% | 714,288 |
| 28 sep 2026 | 9.74 | 9.92 | 9.73 | 9.83 | −1.31% | 1.08 M |
| 25 sep 2026 | 9.74 | 10.01 | 9.68 | 9.96 | +3.21% | 573,178 |
| 24 sep 2026 | 9.65 | 9.73 | 9.53 | 9.65 | −0.62% | 1.77 M |
| 23 sep 2026 | 9.93 | 9.95 | 9.68 | 9.71 | −1.52% | 1.26 M |
| 22 sep 2026 | 10.40 | 10.44 | 9.81 | 9.86 | −3.71% | 3.38 M |
| 21 sep 2026 | 10.11 | 10.26 | 10.00 | 10.24 | +1.99% | 1.02 M |
| 18 sep 2026 | 10.03 | 10.12 | 10.00 | 10.04 | −3.55% | 604,788 |
| 17 sep 2026 | 10.44 | 10.50 | 10.37 | 10.41 | −0.19% | 714,829 |
| 16 sep 2026 | 10.51 | 10.60 | 10.40 | 10.43 | −2.25% | 470,578 |
| 15 sep 2026 | 10.86 | 10.87 | 10.66 | 10.67 | −2.82% | 2.26 M |
| 14 sep 2026 | 10.83 | 11.07 | 10.68 | 10.98 | +2.81% | 673,172 |
| 11 sep 2026 | 10.64 | 10.75 | 10.61 | 10.68 | +0.47% | 486,804 |
| 10 sep 2026 | 10.65 | 10.72 | 10.58 | 10.63 | −3.54% | 970,271 |
| 9 sep 2026 | 11.09 | 11.09 | 10.94 | 11.02 | −2.65% | 727,529 |
| 8 sep 2026 | 11.49 | 11.54 | 11.32 | 11.32 | −4.75% | 1.45 M |
| 4 sep 2026 | 11.99 | 12.00 | 11.85 | 11.89 | −1.37% | 842,282 |
| 3 sep 2026 | 12.25 | 12.29 | 12.01 | 12.05 | +0.08% | 887,772 |
| 2 sep 2026 | 11.95 | 12.06 | 11.87 | 12.04 | +3.97% | 551,231 |
| 1 sep 2026 | 11.82 | 11.93 | 11.55 | 11.58 | −4.30% | 598,337 |
| 31 ago 2026 | 12.35 | 12.37 | 12.08 | 12.10 | −3.51% | 648,564 |
| 28 ago 2026 | 12.61 | 12.67 | 12.53 | 12.54 | −0.40% | 429,508 |
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.