Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Adeia Inc | ADEA | NASDAQ | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
9.93 |
Resumen Histórico ADEA
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.18 | 10.37 | 9.77 | 9.94 | 366,013 | -0.25 | -2.46% |
1 Month | 10.73 | 10.81 | 9.695 | 10.14 | 385,264 | -0.80 | -7.46% |
3 Months | 13.20 | 13.39 | 9.695 | 11.01 | 533,854 | -3.27 | -24.77% |
6 Months | 9.08 | 13.39 | 8.84 | 11.03 | 526,484 | 0.85 | 9.36% |
1 Year | 7.29 | 13.39 | 7.18 | 10.49 | 553,663 | 2.64 | 36.21% |
3 Years | 6.65 | 13.39 | 6.52 | 10.15 | 577,194 | 3.28 | 49.32% |
5 Years | 6.65 | 13.39 | 6.52 | 10.15 | 577,194 | 3.28 | 49.32% |
ADEA Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 9.93 | -0.08 | -0.80% | 10.25 | 10.25 | 9.90 | 453,714 |
02 May 2024 | 10.01 | 0.21 | 2.14% | 9.92 | 10.04 | 9.85 | 275,905 |
01 May 2024 | 9.80 | -0.04 | -0.41% | 9.91 | 10.12 | 9.77 | 356,711 |
30 Abr 2024 | 9.84 | -0.42 | -4.09% | 10.18 | 10.36 | 9.82 | 484,230 |
29 Abr 2024 | 10.26 | 0.13 | 1.23% | 10.18 | 10.37 | 10.18 | 259,506 |
26 Abr 2024 | 10.135 | -0.02 | -0.15% | 10.19 | 10.27 | 10.085 | 271,018 |
25 Abr 2024 | 10.15 | -0.11 | -1.07% | 10.06 | 10.20 | 10.01 | 370,701 |
24 Abr 2024 | 10.26 | -0.12 | -1.16% | 10.38 | 10.38 | 10.20 | 325,004 |
23 Abr 2024 | 10.38 | 0.41 | 4.11% | 10.02 | 10.4899 | 10.02 | 450,112 |
22 Abr 2024 | 9.97 | 0.03 | 0.30% | 9.94 | 10.11 | 9.94 | 473,651 |
19 Abr 2024 | 9.94 | 0.21 | 2.16% | 9.70 | 9.995 | 9.695 | 483,115 |
18 Abr 2024 | 9.73 | -0.16 | -1.62% | 9.93 | 10.05 | 9.70 | 409,056 |
17 Abr 2024 | 9.89 | -0.18 | -1.79% | 10.17 | 10.24 | 9.88 | 412,975 |
16 Abr 2024 | 10.07 | -0.12 | -1.18% | 9.91 | 10.18 | 9.88 | 384,938 |
15 Abr 2024 | 10.19 | -0.01 | -0.10% | 10.25 | 10.30 | 10.08 | 469,222 |
12 Abr 2024 | 10.20 | -0.21 | -2.02% | 10.33 | 10.365 | 10.165 | 381,703 |
11 Abr 2024 | 10.41 | -0.01 | -0.10% | 10.45 | 10.47 | 10.21 | 347,755 |
10 Abr 2024 | 10.42 | -0.34 | -3.16% | 10.52 | 10.59 | 10.33 | 437,553 |
09 Abr 2024 | 10.76 | 0.02 | 0.14% | 10.79 | 10.81 | 10.57 | 349,473 |
08 Abr 2024 | 10.745 | 0.05 | 0.51% | 10.73 | 10.79 | 10.66 | 308,942 |