Adient PLC (ADNT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
372.130 |
-0,61%
|
22,60
|
22,49
|
23,335
|
22,73
|
| 10/07/2025 |
455.781 |
1,46%
|
22,54
|
22,08
|
23,335
|
22,87
|
| 09/07/2025 |
533.229 |
1,72%
|
22,175
|
22,08
|
22,635
|
22,54
|
| 08/07/2025 |
533.119 |
0,73%
|
22,10
|
21,87
|
22,70
|
22,16
|
| 07/07/2025 |
507.535 |
-1,70%
|
22,34
|
21,87
|
22,70
|
22,00
|
| 04/07/2025 |
509.844 |
0,90%
|
22,215
|
21,90
|
22,61
|
22,38
|
| 03/07/2025 |
509.822 |
0,90%
|
21,27
|
21,14
|
22,61
|
22,305
|
| 02/07/2025 |
556.758 |
5,44%
|
21,04
|
19,3177
|
22,43
|
22,18
|
| 01/07/2025 |
831.284 |
8,12%
|
19,60
|
18,96
|
21,32
|
21,04
|
| 30/06/2025 |
474.137 |
-1,32%
|
19,72
|
19,32
|
19,7443
|
19,46
|
| 27/06/2025 |
242.044 |
0,18%
|
19,42
|
19,23
|
19,905
|
19,72
|
| 26/06/2025 |
295.808 |
1,86%
|
19,55
|
19,06
|
19,76
|
19,71
|
| 25/06/2025 |
456.648 |
-0,31%
|
19,255
|
18,72
|
19,62
|
19,35
|
| 24/06/2025 |
414.879 |
2,43%
|
18,67
|
18,67
|
19,495
|
19,41
|
| 23/06/2025 |
640.449 |
0,42%
|
18,72
|
18,67
|
19,10
|
18,95
|
| 20/06/2025 |
477.547 |
-0,11%
|
18,89
|
18,69
|
19,12
|
18,87
|
| 19/06/2025 |
592.418 |
-0,26%
|
18,89
|
18,86
|
19,24
|
18,89
|
| 18/06/2025 |
587.667 |
-0,26%
|
18,975
|
18,82
|
19,29
|
18,89
|
| 17/06/2025 |
652.042 |
-1,05%
|
18,71
|
18,525
|
19,24
|
18,94
|
| 16/06/2025 |
691.049 |
3,97%
|
18,41
|
18,41
|
19,2001
|
19,14
|
| 13/06/2025 |
656.522 |
-2,95%
|
18,42
|
18,25
|
19,07
|
18,41
|
| 12/06/2025 |
1.054.374 |
0,90%
|
17,78
|
17,695
|
19,07
|
18,97
|
| 11/06/2025 |
1.686.205 |
6,70%
|
16,635
|
16,57
|
19,03
|
18,80
|
| 10/06/2025 |
841.362 |
6,98%
|
16,43
|
16,14
|
17,83
|
17,62
|
| 09/06/2025 |
473.851 |
2,81%
|
16,32
|
16,14
|
16,86
|
16,47
|
| 06/06/2025 |
477.406 |
2,04%
|
15,695
|
15,475
|
16,165
|
16,02
|
| 05/06/2025 |
722.383 |
0,19%
|
15,82
|
15,475
|
15,90
|
15,70
|
| 04/06/2025 |
467.199 |
-0,51%
|
15,055
|
14,89
|
15,85
|
15,67
|
| 03/06/2025 |
520.222 |
3,82%
|
15,51
|
14,925
|
15,85
|
15,75
|
| 02/06/2025 |
448.405 |
-2,69%
|
15,59
|
14,925
|
15,89
|
15,17
|
| 30/05/2025 |
369.483 |
-2,41%
|
15,595
|
15,445
|
15,99
|
15,59
|
| 29/05/2025 |
414.063 |
3,90%
|
15,53
|
15,305
|
15,99
|
15,98
|
| 28/05/2025 |
409.542 |
-0,77%
|
15,115
|
14,87
|
15,62
|
15,38
|
| 27/05/2025 |
346.939 |
5,23%
|
15,045
|
14,87
|
15,515
|
15,50
|
| 23/05/2025 |
469.697 |
-1,80%
|
14,80
|
14,55
|
15,075
|
14,73
|
| 22/05/2025 |
576.617 |
0,67%
|
15,16
|
14,6115
|
15,31
|
15,00
|
| 21/05/2025 |
637.128 |
-3,81%
|
15,65
|
14,81
|
15,74
|
14,90
|
| 20/05/2025 |
436.990 |
-0,32%
|
15,26
|
15,10
|
15,74
|
15,49
|
| 19/05/2025 |
1.090.401 |
-1,77%
|
15,34
|
15,10
|
15,545
|
15,54
|
| 16/05/2025 |
556.136 |
2,13%
|
15,47
|
15,32
|
15,97
|
15,82
|
| 15/05/2025 |
499.505 |
-2,39%
|
15,78
|
15,3204
|
15,97
|
15,49
|
| 14/05/2025 |
617.306 |
-0,19%
|
15,705
|
15,5002
|
15,97
|
15,87
|
| 13/05/2025 |
643.345 |
1,86%
|
15,90
|
15,535
|
16,225
|
15,90
|
| 12/05/2025 |
1.291.025 |
6,41%
|
15,67
|
15,58
|
16,225
|
15,61
|
| 09/05/2025 |
956.740 |
6,54%
|
12,855
|
12,845
|
14,825
|
14,67
|
| 08/05/2025 |
901.813 |
9,46%
|
13,135
|
11,8911
|
13,94
|
13,77
|
| 07/05/2025 |
669.316 |
-0,48%
|
12,83
|
11,8911
|
13,3132
|
12,58
|
| 06/05/2025 |
477.644 |
-1,79%
|
12,555
|
12,45
|
13,055
|
12,64
|
| 05/05/2025 |
338.908 |
0,94%
|
12,65
|
12,45
|
13,055
|
12,87
|
| 02/05/2025 |
302.225 |
0,79%
|
12,59
|
12,47
|
13,03
|
12,75
|
| 01/05/2025 |
420.281 |
0,00%
|
12,60
|
12,39
|
12,87
|
12,65
|
| 30/04/2025 |
475.747 |
-2,13%
|
12,535
|
12,39
|
12,965
|
12,65
|
| 29/04/2025 |
465.022 |
3,03%
|
12,63
|
12,39
|
13,81
|
12,92
|
| 28/04/2025 |
363.762 |
-0,24%
|
12,45
|
12,39
|
12,9099
|
12,54
|
| 25/04/2025 |
374.702 |
-1,87%
|
12,28
|
12,235
|
12,93
|
12,57
|
| 24/04/2025 |
533.916 |
5,00%
|
12,60
|
12,19
|
12,86
|
12,81
|
| 23/04/2025 |
423.551 |
1,58%
|
11,85
|
11,58
|
12,81
|
12,20
|
| 22/04/2025 |
511.368 |
4,53%
|
12,25
|
11,09
|
12,25
|
12,01
|
| 21/04/2025 |
658.345 |
0,53%
|
11,43
|
11,09
|
11,529
|
11,49
|
| 17/04/2025 |
607.497 |
4,38%
|
10,875
|
10,695
|
11,51
|
11,43
|
| 16/04/2025 |
537.289 |
0,55%
|
10,75
|
10,39
|
11,15
|
10,95
|
| 15/04/2025 |
628.360 |
-0,64%
|
10,75
|
10,39
|
11,17
|
10,89
|
| 14/04/2025 |
1.006.508 |
5,39%
|
10,56
|
10,19
|
11,17
|
10,96
|
| 11/04/2025 |
786.977 |
-1,79%
|
10,56
|
10,04
|
10,785
|
10,40
|
| 10/04/2025 |
1.157.472 |
-10,93%
|
11,52
|
10,32
|
11,5485
|
10,59
|
| 09/04/2025 |
1.109.234 |
14,85%
|
10,20
|
10,04
|
11,945
|
11,89
|
| 08/04/2025 |
669.897 |
-6,10%
|
11,31
|
10,24
|
11,33
|
10,34
|
| 07/04/2025 |
965.551 |
-5,43%
|
11,51
|
10,65
|
11,81
|
10,98
|
| 04/04/2025 |
1.061.620 |
-3,01%
|
11,45
|
10,73
|
11,725
|
11,61
|
| 03/04/2025 |
724.435 |
-6,67%
|
12,35
|
11,70
|
12,46
|
11,97
|
| 02/04/2025 |
446.319 |
1,10%
|
12,66
|
12,49
|
13,055
|
12,82
|
| 01/04/2025 |
454.915 |
-1,40%
|
12,75
|
12,385
|
13,03
|
12,68
|
| 31/03/2025 |
654.198 |
0,39%
|
12,50
|
12,31
|
13,03
|
12,86
|
| 28/03/2025 |
689.271 |
-5,18%
|
14,865
|
12,55
|
14,80
|
12,81
|
| 27/03/2025 |
1.029.238 |
-10,57%
|
14,865
|
13,43
|
14,80
|
13,51
|
| 26/03/2025 |
1.166.128 |
3,43%
|
14,60
|
14,54
|
15,135
|
15,09
|
| 25/03/2025 |
1.977.105 |
4,51%
|
14,08
|
13,895
|
14,755
|
14,59
|
| 24/03/2025 |
6.098.527 |
0,29%
|
13,58
|
13,575
|
14,65
|
13,96
|
| 21/03/2025 |
4.233.454 |
0,43%
|
13,55
|
13,34
|
14,08
|
13,92
|
| 20/03/2025 |
882.710 |
-0,72%
|
13,715
|
13,53
|
14,12
|
13,86
|
| 19/03/2025 |
365.369 |
-0,29%
|
13,97
|
13,82
|
14,24
|
13,96
|
| 18/03/2025 |
348.083 |
-0,50%
|
13,90
|
13,83
|
14,095
|
14,00
|
| 17/03/2025 |
416.966 |
-1,27%
|
13,72
|
13,88
|
14,65
|
14,05
|
| 14/03/2025 |
624.612 |
5,56%
|
13,61
|
13,735
|
14,355
|
14,23
|
| 13/03/2025 |
534.940 |
-3,58%
|
13,96
|
13,44
|
14,21
|
13,48
|
| 12/03/2025 |
460.692 |
-2,44%
|
14,94
|
13,853
|
14,7825
|
13,98
|
| 11/03/2025 |
560.260 |
-2,58%
|
14,94
|
13,95
|
14,7825
|
14,33
|
| 10/03/2025 |
495.900 |
-1,44%
|
14,91
|
14,6321
|
15,11
|
14,71
|
| 07/03/2025 |
759.365 |
-3,80%
|
15,60
|
14,935
|
15,81
|
14,94
|
| 06/03/2025 |
589.494 |
4,09%
|
14,775
|
14,7007
|
15,685
|
15,53
|
| 05/03/2025 |
558.006 |
5,97%
|
14,325
|
14,25
|
15,00
|
14,92
|
| 04/03/2025 |
700.445 |
-4,48%
|
13,57
|
13,64
|
14,33
|
14,08
|
| 03/03/2025 |
538.052 |
-6,89%
|
15,76
|
14,60
|
16,175
|
14,74
|
| 28/02/2025 |
517.339 |
-0,69%
|
16,58
|
15,57
|
16,29
|
15,83
|
| 27/02/2025 |
378.727 |
-4,95%
|
16,58
|
15,905
|
16,745
|
15,94
|
| 26/02/2025 |
619.195 |
-0,77%
|
16,76
|
16,755
|
17,09
|
16,77
|
| 25/02/2025 |
556.996 |
-1,40%
|
17,16
|
16,77
|
17,27
|
16,90
|
| 24/02/2025 |
356.104 |
1,18%
|
17,44
|
16,955
|
17,3825
|
17,14
|
| 21/02/2025 |
262.636 |
-1,68%
|
17,48
|
16,93
|
17,37
|
16,94
|
| 20/02/2025 |
309.670 |
1,00%
|
17,11
|
16,66
|
17,345
|
17,23
|
