Adient PLC (ADNT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,43%
|
24,65
|
24,77
|
25,66
|
25,44
|
17/07/2024 |
812.776 |
0,43%
|
24,65
|
24,77
|
25,66
|
25,44
|
16/07/2024 |
355.547 |
3,68%
|
24,62
|
24,52
|
25,39
|
25,33
|
15/07/2024 |
382.262 |
1,50%
|
24,05
|
23,88
|
24,53
|
24,43
|
12/07/2024 |
315.084 |
-0,41%
|
24,45
|
24,02
|
24,51
|
24,07
|
11/07/2024 |
468.927 |
4,00%
|
23,84
|
23,625
|
24,46
|
24,17
|
10/07/2024 |
543.933 |
-0,73%
|
23,34
|
22,94
|
23,54
|
23,24
|
09/07/2024 |
531.016 |
-2,30%
|
23,85
|
23,28
|
23,89
|
23,41
|
08/07/2024 |
429.176 |
-0,87%
|
24,43
|
23,95
|
24,74
|
23,96
|
05/07/2024 |
320.029 |
-2,19%
|
24,60
|
24,16
|
24,61
|
24,17
|
04/07/2024 |
156.736 |
0,00%
|
24,99
|
24,66
|
24,99
|
24,71
|
03/07/2024 |
156.736 |
-0,60%
|
24,99
|
24,66
|
24,99
|
24,71
|
02/07/2024 |
316.887 |
0,77%
|
24,72
|
24,47
|
24,98
|
24,86
|
01/07/2024 |
402.357 |
-0,16%
|
25,40
|
24,43
|
25,40
|
24,67
|
28/06/2024 |
734.819 |
-0,12%
|
24,97
|
24,60
|
25,08
|
24,71
|
27/06/2024 |
384.247 |
1,31%
|
24,43
|
24,33
|
25,19
|
24,74
|
26/06/2024 |
344.673 |
-1,89%
|
24,59
|
24,22
|
24,80
|
24,42
|
25/06/2024 |
250.318 |
-2,39%
|
25,32
|
24,79
|
25,32
|
24,89
|
24/06/2024 |
289.615 |
0,28%
|
25,65
|
25,48
|
26,16
|
25,50
|
21/06/2024 |
1.037.036 |
0,51%
|
25,20
|
25,07
|
25,61
|
25,43
|
20/06/2024 |
229.216 |
-0,24%
|
25,21
|
25,09
|
25,56
|
25,30
|
19/06/2024 |
256.857 |
0,00%
|
25,64
|
25,10
|
25,75
|
25,36
|
18/06/2024 |
256.857 |
0,80%
|
25,64
|
25,10
|
25,75
|
25,36
|
17/06/2024 |
470.765 |
1,75%
|
25,24
|
24,97
|
25,77
|
25,60
|
14/06/2024 |
629.464 |
-5,13%
|
26,00
|
24,90
|
25,8499
|
25,16
|
13/06/2024 |
417.290 |
-4,05%
|
28,05
|
26,49
|
27,52
|
26,52
|
12/06/2024 |
436.170 |
1,47%
|
28,05
|
27,35
|
28,46
|
27,64
|
11/06/2024 |
404.155 |
-2,19%
|
27,47
|
26,75
|
27,79
|
27,24
|
10/06/2024 |
625.026 |
-0,11%
|
27,18
|
26,94
|
28,11
|
27,85
|
07/06/2024 |
642.966 |
2,05%
|
26,92
|
26,88
|
27,92
|
27,88
|
06/06/2024 |
638.137 |
-2,57%
|
27,96
|
27,13
|
28,01
|
27,32
|
05/06/2024 |
498.231 |
-0,32%
|
28,27
|
27,79
|
28,38
|
28,04
|
04/06/2024 |
620.344 |
0,14%
|
27,85
|
27,76
|
28,21
|
28,13
|
03/06/2024 |
453.973 |
-0,53%
|
28,20
|
27,41
|
28,44
|
28,09
|
31/05/2024 |
367.346 |
2,02%
|
27,62
|
27,465
|
28,41
|
28,24
|
30/05/2024 |
261.957 |
2,41%
|
27,24
|
27,06
|
27,67
|
27,68
|
29/05/2024 |
277.388 |
-1,39%
|
26,96
|
26,78
|
27,165
|
27,03
|
28/05/2024 |
458.555 |
0,62%
|
27,28
|
27,22
|
27,71
|
27,41
|
27/05/2024 |
335.677 |
0,00%
|
26,95
|
26,79
|
27,27
|
27,24
|
24/05/2024 |
335.677 |
-2,89%
|
26,95
|
26,79
|
27,27
|
27,24
|
23/05/2024 |
345.343 |
-4,03%
|
28,00
|
26,79
|
28,15
|
26,92
|
22/05/2024 |
342.771 |
-0,60%
|
27,90
|
27,74
|
28,34
|
28,05
|
21/05/2024 |
279.366 |
-2,22%
|
28,675
|
28,17
|
28,71
|
28,22
|
20/05/2024 |
278.244 |
-0,89%
|
29,09
|
28,74
|
29,27
|
28,86
|
17/05/2024 |
443.946 |
-1,75%
|
29,43
|
29,04
|
29,52
|
29,12
|
16/05/2024 |
306.833 |
0,24%
|
29,67
|
29,35
|
29,705
|
29,64
|
15/05/2024 |
380.753 |
-0,60%
|
29,83
|
29,23
|
30,19
|
29,541
|
14/05/2024 |
504.918 |
0,85%
|
29,39
|
29,45
|
30,29
|
29,72
|
13/05/2024 |
342.479 |
1,94%
|
29,14
|
29,4001
|
30,05
|
29,47
|
10/05/2024 |
367.159 |
0,04%
|
29,14
|
28,305
|
29,21
|
28,91
|
09/05/2024 |
396.291 |
1,19%
|
28,74
|
28,51
|
29,05
|
28,90
|
08/05/2024 |
374.814 |
2,96%
|
27,52
|
27,35
|
28,61
|
28,56
|
07/05/2024 |
465.695 |
-1,35%
|
28,03
|
27,74
|
28,52
|
27,74
|
06/05/2024 |
737.840 |
2,59%
|
27,665
|
27,03
|
28,26
|
28,12
|
03/05/2024 |
1.040.990 |
-9,30%
|
30,23
|
26,97
|
30,89
|
27,41
|
02/05/2024 |
452.024 |
2,65%
|
30,23
|
29,76
|
30,44
|
30,22
|
01/05/2024 |
568.079 |
-1,44%
|
29,72
|
28,95
|
30,04
|
29,44
|
30/04/2024 |
319.441 |
-2,86%
|
30,95
|
29,61
|
30,325
|
29,87
|
29/04/2024 |
479.601 |
1,09%
|
29,61
|
30,645
|
31,17
|
30,75
|
26/04/2024 |
346.531 |
3,43%
|
29,61
|
29,36
|
30,70
|
30,42
|
25/04/2024 |
452.292 |
-0,94%
|
28,81
|
29,12
|
29,67
|
29,41
|
24/04/2024 |
552.492 |
2,59%
|
28,81
|
28,71
|
29,81
|
29,69
|
23/04/2024 |
400.226 |
-0,17%
|
28,93
|
28,80
|
29,18
|
28,94
|
22/04/2024 |
416.144 |
0,56%
|
27,92
|
28,60
|
29,175
|
28,99
|
19/04/2024 |
435.586 |
2,89%
|
27,92
|
28,01
|
28,90
|
28,83
|
18/04/2024 |
494.762 |
-0,32%
|
28,25
|
27,73
|
28,46
|
28,02
|
17/04/2024 |
391.530 |
-1,85%
|
28,83
|
27,985
|
28,925
|
28,11
|
16/04/2024 |
466.346 |
-1,88%
|
28,75
|
28,415
|
28,915
|
28,64
|
15/04/2024 |
453.794 |
-1,92%
|
29,98
|
29,13
|
30,10
|
29,19
|
12/04/2024 |
340.448 |
-4,40%
|
30,76
|
29,75
|
30,71
|
29,76
|
11/04/2024 |
472.205 |
2,94%
|
30,22
|
29,96
|
31,205
|
31,13
|
10/04/2024 |
690.045 |
-4,85%
|
30,33
|
29,30
|
30,60
|
30,24
|
09/04/2024 |
537.256 |
2,15%
|
31,64
|
31,20
|
31,85
|
31,78
|
08/04/2024 |
423.003 |
-0,13%
|
31,64
|
31,09
|
31,84
|
31,11
|
05/04/2024 |
430.537 |
-0,35%
|
32,35
|
30,82
|
31,58
|
31,15
|
04/04/2024 |
382.733 |
-1,79%
|
32,35
|
31,1736
|
32,48
|
31,26
|
03/04/2024 |
235.440 |
0,89%
|
31,45
|
31,47
|
31,885
|
31,83
|
02/04/2024 |
432.952 |
-1,16%
|
31,45
|
31,41
|
31,875
|
31,55
|
01/04/2024 |
480.961 |
-3,04%
|
33,51
|
31,80
|
32,77
|
31,92
|
28/03/2024 |
475.216 |
-0,75%
|
33,51
|
32,895
|
33,737
|
32,92
|
27/03/2024 |
1.593.513 |
3,95%
|
31,98
|
30,67
|
33,20
|
33,17
|
26/03/2024 |
428.133 |
-3,89%
|
33,33
|
31,84
|
33,22
|
31,91
|
25/03/2024 |
199.950 |
0,64%
|
33,33
|
32,76
|
33,43
|
33,20
|
22/03/2024 |
286.925 |
-2,19%
|
33,47
|
32,66
|
33,60
|
32,99
|
21/03/2024 |
325.358 |
-0,12%
|
34,10
|
33,53
|
34,16
|
33,73
|
20/03/2024 |
238.678 |
2,86%
|
32,98
|
32,88
|
33,96
|
33,77
|
19/03/2024 |
323.837 |
0,95%
|
32,21
|
32,39
|
32,96
|
32,83
|
18/03/2024 |
475.478 |
-0,18%
|
32,76
|
32,23
|
33,075
|
32,52
|
15/03/2024 |
557.349 |
0,19%
|
32,76
|
32,49
|
33,195
|
32,58
|
14/03/2024 |
448.770 |
-5,47%
|
34,195
|
32,285
|
34,23
|
32,52
|
13/03/2024 |
382.161 |
-0,17%
|
34,43
|
34,23
|
35,04
|
34,40
|
12/03/2024 |
499.065 |
-2,41%
|
35,16
|
34,01
|
35,49
|
34,46
|
11/03/2024 |
512.598 |
0,20%
|
35,19
|
35,16
|
35,62
|
35,31
|
08/03/2024 |
279.590 |
-0,23%
|
35,65
|
34,96
|
35,94
|
35,24
|
07/03/2024 |
342.757 |
1,99%
|
34,70
|
34,70
|
35,70
|
35,32
|
06/03/2024 |
259.824 |
0,84%
|
34,495
|
34,16
|
34,67
|
34,63
|
05/03/2024 |
312.551 |
2,91%
|
33,34
|
33,265
|
34,345
|
34,34
|
04/03/2024 |
286.852 |
-0,21%
|
33,82
|
32,99
|
33,60
|
33,37
|
01/03/2024 |
195.526 |
-1,47%
|
33,82
|
33,33
|
34,03
|
33,44
|
29/02/2024 |
369.094 |
0,80%
|
34,04
|
33,515
|
34,43
|
33,94
|