Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
|---|---|---|---|
| Adyen NV | ADYEN | Euronext | Acción Ordinaria |
| Variación del Día (ptos.) | Variación del Día (%) | Último Precio | Hora
|
|
|---|---|---|---|---|
| -12.20 | -0.95% | 1,270.00 | 02:25:50 |
| Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
|---|---|---|---|---|
| 1,274.20 | 1,261.00 | 1,277.40 | 1,282.20 |
Resumen Histórico ADYEN
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,228.00 | 1,300.20 | 1,222.00 | 1,265.65 | 67,529 | 42.00 | 3.42% |
| 1 Month | 1,416.00 | 1,438.80 | 1,090.40 | 1,219.43 | 109,182 | -146.00 | -10.31% |
| 3 Months | 1,470.00 | 1,596.00 | 1,090.40 | 1,361.88 | 81,179 | -200.00 | -13.61% |
| 6 Months | 1,011.00 | 1,596.00 | 1,010.00 | 1,285.25 | 83,366 | 259.00 | 25.62% |
| 1 Year | 1,412.40 | 1,699.20 | 602.80 | 1,084.27 | 102,539 | -142.40 | -10.08% |
| 3 Years | 1,900.00 | 2,835.00 | 602.80 | 1,463.15 | 89,183 | -630.00 | -33.16% |
| 5 Years | 677.20 | 2,835.00 | 562.80 | 1,302.53 | 94,239 | 592.80 | 87.54% |
ADYEN Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1,282.20 | 2.80 | 0.22% | 1,293.60 | 1,300.20 | 1,280.40 | 83,152 |
| 15 May 2024 | 1,279.40 | 21.40 | 1.70% | 1,260.20 | 1,291.20 | 1,252.00 | 57,575 |
| 14 May 2024 | 1,258.00 | 0.00 | 0.00% | 1,258.00 | 1,258.00 | 1,258.00 | 0.00 |
| 13 May 2024 | 1,258.00 | 11.40 | 0.91% | 1,250.20 | 1,269.80 | 1,235.60 | 71,936 |
| 10 May 2024 | 1,246.60 | 20.60 | 1.68% | 1,228.00 | 1,253.20 | 1,222.00 | 71,852 |
| 09 May 2024 | 1,226.00 | 11.00 | 0.91% | 1,217.20 | 1,241.60 | 1,217.20 | 54,210 |
| 08 May 2024 | 1,215.00 | 0.00 | 0.00% | 1,215.00 | 1,226.00 | 1,211.00 | 102,790 |
| 07 May 2024 | 1,215.00 | 38.20 | 3.25% | 1,187.60 | 1,221.00 | 1,187.60 | 118,799 |
| 06 May 2024 | 1,176.80 | 22.00 | 1.91% | 1,163.20 | 1,179.80 | 1,153.40 | 67,717 |
| 03 May 2024 | 1,154.80 | 26.00 | 2.30% | 1,133.40 | 1,166.20 | 1,132.20 | 81,495 |
| 02 May 2024 | 1,128.80 | -1.40 | -0.12% | 1,117.40 | 1,128.80 | 1,090.40 | 112,393 |
| 30 Abr 2024 | 1,130.20 | -20.80 | -1.81% | 1,154.00 | 1,165.60 | 1,124.00 | 110,937 |
| 29 Abr 2024 | 1,151.00 | -28.60 | -2.42% | 1,191.20 | 1,194.40 | 1,131.00 | 127,196 |
| 26 Abr 2024 | 1,179.60 | 22.60 | 1.95% | 1,175.00 | 1,212.80 | 1,166.60 | 191,500 |
| 25 Abr 2024 | 1,157.00 | -261.40 | -18.43% | 1,290.00 | 1,294.20 | 1,145.00 | 451,355 |
| 24 Abr 2024 | 1,418.40 | 8.80 | 0.62% | 1,409.00 | 1,438.80 | 1,389.00 | 70,377 |
| 23 Abr 2024 | 1,409.60 | 28.20 | 2.04% | 1,396.00 | 1,414.20 | 1,388.60 | 64,483 |
| 22 Abr 2024 | 1,381.40 | -17.80 | -1.27% | 1,415.00 | 1,422.40 | 1,373.00 | 83,938 |
| 19 Abr 2024 | 1,399.20 | -43.40 | -3.01% | 1,416.00 | 1,421.60 | 1,373.20 | 99,627 |
| 18 Abr 2024 | 1,442.60 | 7.80 | 0.54% | 1,437.40 | 1,446.20 | 1,404.00 | 46,797 |
| 17 Abr 2024 | 1,434.80 | 3.20 | 0.22% | 1,429.20 | 1,452.00 | 1,427.00 | 47,447 |
