Adeia (ADEA) | Historial de Precios y Rendimientos | 2003 - 2026
Adeia Inc. Mid-cap Technology
Gráfico de Precios Históricos de Adeia
Datos de Precios Históricos de Adeia
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $32,05 | +4,53% | $31,12 | $32,46 | $29,37 | 4,0M |
| 2 jun. 2026 | $30,66 | +7,17% | $28,80 | $30,67 | $28,49 | 3,2M |
| 1 jun. 2026 | $28,61 | +7,11% | $26,70 | $31,26 | $26,50 | 4,1M |
| 29 may. 2026 | $26,71 | -1,80% | $27,33 | $27,47 | $26,65 | 1,9M |
| 28 may. 2026 | $27,20 | -3,72% | $28,05 | $28,25 | $27,12 | 1,2M |
| 27 may. 2026 | $28,25 | 0,00% | $28,61 | $28,81 | $27,58 | 1,4M |
| 26 may. 2026 | $28,25 | +5,17% | $27,30 | $28,49 | $26,73 | 1,9M |
| 22 may. 2026 | $26,86 | +1,90% | $26,61 | $27,00 | $26,45 | 1,2M |
| 21 may. 2026 | $26,36 | -0,19% | $26,08 | $26,46 | $25,71 | 1,2M |
| 20 may. 2026 | $26,41 | -0,04% | $26,64 | $27,00 | $26,26 | 1,5M |
| 19 may. 2026 | $26,42 | -3,58% | $27,21 | $27,31 | $26,24 | 1,7M |
| 18 may. 2026 | $27,40 | -8,33% | $29,04 | $29,09 | $26,84 | 2,7M |
| 15 may. 2026 | $29,89 | -5,05% | $30,55 | $30,70 | $29,68 | 2,0M |
| 14 may. 2026 | $31,48 | -0,76% | $32,13 | $32,45 | $30,64 | 2,0M |
| 13 may. 2026 | $31,72 | +1,73% | $32,90 | $33,19 | $31,14 | 3,9M |
| 12 may. 2026 | $31,18 | -2,07% | $31,69 | $31,91 | $30,30 | 3,0M |
| 11 may. 2026 | $31,84 | +7,82% | $29,02 | $33,70 | $28,90 | 5,6M |
| 8 may. 2026 | $29,53 | +7,70% | $27,75 | $29,66 | $27,72 | 1,3M |
| 7 may. 2026 | $27,42 | -5,97% | $29,39 | $29,43 | $27,12 | 2,4M |
| 6 may. 2026 | $29,16 | +4,78% | $28,02 | $29,35 | $27,16 | 2,9M |
| 5 may. 2026 | $27,83 | -17,25% | $30,28 | $30,91 | $26,94 | 4,9M |
| 4 may. 2026 | $33,63 | +1,91% | $33,22 | $34,34 | $32,54 | 3,7M |
| 1 may. 2026 | $33,00 | +3,61% | $32,00 | $33,38 | $31,75 | 2,0M |
| 30 abr. 2026 | $31,85 | +3,78% | $30,78 | $32,00 | $30,46 | 1,4M |
| 29 abr. 2026 | $30,69 | +1,52% | $30,23 | $31,04 | $29,82 | 1,4M |
| 28 abr. 2026 | $30,23 | +0,33% | $29,89 | $30,37 | $29,60 | 999,4K |
| 27 abr. 2026 | $30,13 | -0,59% | $30,39 | $30,49 | $29,88 | 900,9K |
| 24 abr. 2026 | $30,31 | +0,60% | $30,46 | $30,63 | $29,92 | 1,1M |
| 23 abr. 2026 | $30,13 | -1,18% | $30,31 | $30,70 | $29,66 | 1,3M |
| 22 abr. 2026 | $30,49 | +2,59% | $30,16 | $30,56 | $29,21 | 1,6M |
| 21 abr. 2026 | $29,72 | +0,68% | $29,66 | $30,17 | $29,50 | 1,8M |
| 20 abr. 2026 | $29,52 | +2,04% | $28,84 | $29,54 | $28,65 | 1,3M |
| 17 abr. 2026 | $28,93 | +3,73% | $28,79 | $29,12 | $28,24 | 1,1M |
| 16 abr. 2026 | $27,89 | +3,60% | $27,05 | $27,92 | $27,05 | 1,1M |
| 15 abr. 2026 | $26,92 | -1,39% | $27,40 | $27,41 | $26,86 | 712,0K |
| 14 abr. 2026 | $27,30 | +2,09% | $27,10 | $27,49 | $26,84 | 801,6K |
| 13 abr. 2026 | $26,74 | -0,48% | $26,56 | $27,01 | $26,42 | 836,3K |
| 10 abr. 2026 | $26,87 | -0,70% | $27,06 | $27,59 | $26,76 | 1,5M |
| 9 abr. 2026 | $27,06 | +3,28% | $25,95 | $27,10 | $25,54 | 1,4M |
| 8 abr. 2026 | $26,20 | +2,70% | $26,67 | $26,88 | $25,91 | 1,1M |
| 7 abr. 2026 | $25,51 | -0,62% | $25,61 | $25,99 | $25,38 | 934,0K |
| 6 abr. 2026 | $25,67 | +2,39% | $25,02 | $25,68 | $24,86 | 830,9K |
| 2 abr. 2026 | $25,07 | 0,00% | $24,24 | $25,26 | $24,16 | 835,8K |
| 1 abr. 2026 | $25,07 | +4,33% | $24,44 | $25,23 | $24,23 | 1,1M |
| 31 mar. 2026 | $24,03 | +3,89% | $23,52 | $24,22 | $23,32 | 1,6M |
| 30 mar. 2026 | $23,13 | -4,38% | $24,43 | $24,63 | $22,58 | 1,5M |
| 27 mar. 2026 | $24,19 | -0,70% | $24,09 | $24,26 | $23,66 | 1,2M |
| 26 mar. 2026 | $24,36 | -3,41% | $24,75 | $25,37 | $24,34 | 1,3M |
| 25 mar. 2026 | $25,22 | -0,08% | $25,85 | $26,09 | $25,01 | 984,4K |
| 24 mar. 2026 | $25,24 | +3,06% | $24,25 | $25,42 | $24,11 | 1,2M |
| 23 mar. 2026 | $24,49 | +5,51% | $23,39 | $24,71 | $23,23 | 1,5M |
| 20 mar. 2026 | $23,21 | -1,02% | $23,40 | $23,40 | $22,76 | 2,4M |
| 19 mar. 2026 | $23,45 | +0,95% | $22,93 | $23,73 | $22,68 | 758,0K |
| 18 mar. 2026 | $23,23 | -0,98% | $23,31 | $23,76 | $23,06 | 1,0M |
| 17 mar. 2026 | $23,46 | +2,18% | $23,04 | $23,60 | $22,91 | 682,9K |
| 16 mar. 2026 | $22,96 | +0,75% | $23,30 | $23,80 | $22,75 | 1,0M |
| 13 mar. 2026 | $22,79 | -0,35% | $22,91 | $23,35 | $22,47 | 1,3M |
| 12 mar. 2026 | $22,87 | -1,89% | $22,70 | $23,35 | $22,60 | 1,1M |
| 11 mar. 2026 | $23,31 | +1,39% | $23,01 | $23,52 | $22,75 | 1,4M |
| 10 mar. 2026 | $22,99 | +2,96% | $22,25 | $23,37 | $22,15 | 2,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $26,71 | -0,56% | $27,30 | $28,81 | $26,65 | 6,3M |
| 18 may. 2026 | $26,86 | -10,14% | $29,04 | $29,09 | $25,71 | 8,3M |
| 11 may. 2026 | $29,89 | +1,22% | $29,02 | $33,70 | $28,90 | 16,5M |
| 4 may. 2026 | $29,53 | -10,52% | $33,22 | $34,34 | $26,94 | 15,1M |
| 27 abr. 2026 | $33,00 | +8,87% | $30,39 | $33,38 | $29,60 | 6,7M |
| 20 abr. 2026 | $30,31 | +4,77% | $28,84 | $30,70 | $28,65 | 7,0M |
| 13 abr. 2026 | $28,93 | +7,67% | $26,56 | $29,12 | $26,42 | 4,6M |
| 6 abr. 2026 | $26,87 | +7,18% | $25,02 | $27,59 | $24,86 | 5,8M |
| 30 mar. 2026 | $25,07 | +3,64% | $24,43 | $25,26 | $22,58 | 5,1M |
| 23 mar. 2026 | $24,19 | +4,22% | $23,39 | $26,09 | $23,23 | 6,1M |
| 16 mar. 2026 | $23,21 | +1,84% | $23,30 | $23,80 | $22,68 | 5,9M |
| 9 mar. 2026 | $22,79 | +14,70% | $20,80 | $23,52 | $20,13 | 6,0M |
| 2 mar. 2026 | $19,87 | -3,96% | $20,09 | $21,07 | $19,27 | 5,0M |
| 23 feb. 2026 | $20,69 | +8,84% | $18,81 | $21,07 | $17,31 | 1,2M |
| 16 feb. 2026 | $19,01 | +1,12% | $18,70 | $19,10 | $18,13 | 3,2M |
| 9 feb. 2026 | $18,80 | +3,87% | $18,11 | $19,60 | $18,11 | 3,2M |
| 2 feb. 2026 | $18,10 | +0,06% | $18,11 | $18,92 | $16,83 | 4,5M |
| 26 ene. 2026 | $18,09 | -6,37% | $19,32 | $19,66 | $17,91 | 4,2M |
| 19 ene. 2026 | $19,32 | -0,51% | $18,78 | $20,33 | $18,65 | 3,5M |
| 12 ene. 2026 | $19,42 | +4,75% | $18,49 | $19,57 | $18,24 | 3,1M |
| 5 ene. 2026 | $18,54 | +5,46% | $17,74 | $19,01 | $17,68 | 4,7M |
| 29 dic. 2025 | $17,58 | +3,78% | $16,78 | $17,88 | $16,59 | 3,5M |
| 22 dic. 2025 | $16,94 | +32,65% | $16,20 | $18,12 | $15,60 | 6,9M |
| 15 dic. 2025 | $12,77 | -2,52% | $13,21 | $13,25 | $12,69 | 5,5M |
| 8 dic. 2025 | $13,10 | +4,72% | $12,61 | $13,68 | $12,38 | 3,8M |
| 1 dic. 2025 | $12,51 | +1,13% | $12,19 | $12,70 | $12,13 | 2,9M |
| 24 nov. 2025 | $12,37 | +2,74% | $12,01 | $12,58 | $11,93 | 2,8M |
| 17 nov. 2025 | $12,04 | -6,38% | $12,79 | $12,79 | $11,61 | 4,3M |
| 10 nov. 2025 | $12,86 | -7,42% | $14,02 | $14,57 | $12,82 | 5,0M |
| 3 nov. 2025 | $13,89 | -18,49% | $13,56 | $14,56 | $12,10 | 8,7M |
| 27 oct. 2025 | $17,04 | -0,35% | $17,17 | $18,07 | $16,76 | 3,0M |
| 20 oct. 2025 | $17,10 | +3,26% | $16,66 | $17,44 | $16,47 | 1,7M |
| 13 oct. 2025 | $16,56 | +5,41% | $16,11 | $17,36 | $15,45 | 2,8M |
| 6 oct. 2025 | $15,71 | -9,14% | $17,35 | $18,25 | $15,53 | 3,3M |
| 29 sept. 2025 | $17,29 | +2,73% | $16,98 | $17,84 | $16,36 | 3,2M |
| 22 sept. 2025 | $16,83 | +1,14% | $16,63 | $17,32 | $16,39 | 2,2M |
| 15 sept. 2025 | $16,64 | +6,33% | $15,68 | $16,84 | $15,20 | 3,4M |
| 8 sept. 2025 | $15,65 | +1,43% | $15,54 | $15,79 | $15,09 | 2,3M |
| 1 sept. 2025 | $15,43 | +2,59% | $14,76 | $15,62 | $14,76 | 1,6M |
| 25 ago. 2025 | $15,04 | -3,09% | $15,51 | $15,77 | $14,98 | 3,0M |
| 18 ago. 2025 | $15,52 | +3,60% | $14,94 | $15,68 | $14,40 | 2,2M |
| 11 ago. 2025 | $14,98 | +5,27% | $14,25 | $15,23 | $14,01 | 2,6M |
| 4 ago. 2025 | $14,23 | +15,32% | $12,48 | $14,40 | $12,28 | 3,6M |
| 28 jul. 2025 | $12,34 | -6,87% | $13,38 | $13,56 | $12,29 | 2,6M |
| 21 jul. 2025 | $13,25 | -4,12% | $13,85 | $13,94 | $13,23 | 2,1M |
| 14 jul. 2025 | $13,82 | -5,79% | $14,53 | $14,60 | $13,79 | 2,6M |
| 7 jul. 2025 | $14,67 | +0,20% | $14,51 | $14,99 | $14,32 | 2,4M |
| 30 jun. 2025 | $14,64 | +3,32% | $14,32 | $14,75 | $14,00 | 2,6M |
| 23 jun. 2025 | $14,17 | +3,13% | $13,64 | $14,36 | $13,23 | 3,2M |
| 16 jun. 2025 | $13,74 | +5,53% | $13,24 | $13,89 | $12,96 | 2,7M |
| 9 jun. 2025 | $13,02 | -2,84% | $13,52 | $14,20 | $12,99 | 2,0M |
| 2 jun. 2025 | $13,40 | +4,36% | $12,84 | $13,54 | $12,65 | 2,4M |
| 26 may. 2025 | $12,84 | +1,50% | $12,76 | $13,02 | $12,65 | 1,8M |
| 19 may. 2025 | $12,65 | -6,85% | $13,33 | $13,53 | $12,62 | 2,0M |
| 12 may. 2025 | $13,58 | +1,80% | $13,98 | $14,12 | $13,54 | 2,2M |
| 5 may. 2025 | $13,34 | +5,79% | $12,37 | $13,68 | $12,17 | 3,5M |
| 28 abr. 2025 | $12,61 | +1,53% | $12,45 | $12,79 | $12,08 | 1,9M |
| 21 abr. 2025 | $12,42 | +4,55% | $11,75 | $12,44 | $11,52 | 2,2M |
| 14 abr. 2025 | $11,88 | +0,93% | $12,04 | $12,19 | $11,65 | 2,3M |
| 7 abr. 2025 | $11,77 | +4,81% | $10,65 | $12,70 | $10,59 | 3,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $26,71 | -16,14% | $32,00 | $34,34 | $25,71 | 48,2M |
| 1 abr. 2026 | $31,85 | +32,54% | $24,44 | $32,00 | $24,16 | 24,1M |
| 1 mar. 2026 | $24,03 | +16,14% | $20,09 | $26,09 | $19,27 | 26,1M |
| 1 feb. 2026 | $20,69 | +14,37% | $18,11 | $21,07 | $16,83 | 12,2M |
| 1 ene. 2026 | $18,09 | +4,87% | $17,33 | $20,33 | $17,14 | 16,3M |
| 1 dic. 2025 | $17,25 | +39,45% | $12,19 | $18,12 | $12,13 | 21,7M |
| 1 nov. 2025 | $12,37 | -27,41% | $13,56 | $14,57 | $11,61 | 20,8M |
| 1 oct. 2025 | $17,04 | +1,43% | $16,64 | $18,25 | $15,45 | 12,9M |
| 1 sept. 2025 | $16,80 | +11,70% | $14,76 | $17,32 | $14,76 | 10,6M |
| 1 ago. 2025 | $15,04 | +16,14% | $12,67 | $15,77 | $12,28 | 12,0M |
| 1 jul. 2025 | $12,95 | -8,42% | $14,04 | $14,99 | $12,88 | 10,3M |
| 1 jun. 2025 | $14,14 | +10,12% | $12,84 | $14,44 | $12,65 | 11,6M |
| 1 may. 2025 | $12,84 | +4,31% | $12,61 | $14,12 | $12,17 | 10,3M |
| 1 abr. 2025 | $12,31 | -6,88% | $13,13 | $13,59 | $10,59 | 11,9M |
| 1 mar. 2025 | $13,22 | -15,90% | $16,07 | $16,07 | $12,95 | 16,2M |
| 1 feb. 2025 | $15,72 | +22,33% | $12,46 | $17,46 | $12,31 | 14,9M |
| 1 ene. 2025 | $12,85 | -8,08% | $14,17 | $14,45 | $12,68 | 9,3M |
| 1 dic. 2024 | $13,98 | +15,35% | $12,08 | $14,75 | $11,98 | 13,5M |
| 1 nov. 2024 | $12,12 | -2,49% | $12,49 | $14,24 | $11,25 | 11,2M |
| 1 oct. 2024 | $12,43 | +4,37% | $11,86 | $12,85 | $11,39 | 6,4M |
| 1 sept. 2024 | $11,91 | -5,48% | $12,44 | $12,79 | $11,04 | 9,6M |
| 1 ago. 2024 | $12,60 | +7,23% | $11,77 | $12,62 | $9,68 | 10,2M |
| 1 jul. 2024 | $11,75 | +5,00% | $11,18 | $12,10 | $11,01 | 9,7M |
| 1 jun. 2024 | $11,19 | -5,41% | $11,84 | $11,98 | $10,67 | 11,5M |
| 1 may. 2024 | $11,83 | +20,22% | $9,91 | $12,00 | $9,77 | 9,6M |
| 1 abr. 2024 | $9,84 | -9,89% | $10,88 | $11,04 | $9,70 | 9,1M |
| 1 mar. 2024 | $10,92 | -3,70% | $11,39 | $12,04 | $10,49 | 12,1M |
| 1 feb. 2024 | $11,34 | -6,59% | $12,20 | $13,39 | $10,83 | 12,0M |
| 1 ene. 2024 | $12,14 | -2,02% | $12,24 | $12,64 | $10,74 | 9,5M |
| 1 dic. 2023 | $12,39 | +34,82% | $9,19 | $12,72 | $9,05 | 13,6M |
| 1 nov. 2023 | $9,19 | +9,02% | $8,47 | $10,07 | $8,28 | 9,4M |
| 1 oct. 2023 | $8,43 | -21,07% | $10,76 | $10,85 | $8,11 | 12,2M |
| 1 sept. 2023 | $10,68 | +6,16% | $10,10 | $10,77 | $9,18 | 11,7M |
| 1 ago. 2023 | $10,06 | -16,31% | $12,10 | $12,37 | $9,59 | 12,5M |
| 1 jul. 2023 | $12,02 | +9,17% | $10,97 | $12,11 | $10,47 | 8,0M |
| 1 jun. 2023 | $11,01 | +12,23% | $9,73 | $11,23 | $9,23 | 15,5M |
| 1 may. 2023 | $9,81 | +28,40% | $7,64 | $10,15 | $7,12 | 13,1M |
| 1 abr. 2023 | $7,64 | -13,77% | $8,87 | $8,92 | $7,56 | 8,6M |
| 1 mar. 2023 | $8,86 | -10,14% | $9,74 | $10,27 | $7,89 | 14,6M |
| 1 feb. 2023 | $9,86 | -9,95% | $11,01 | $11,66 | $9,67 | 9,0M |
| 1 ene. 2023 | $10,95 | +15,51% | $9,61 | $11,61 | $9,47 | 10,4M |
| 1 dic. 2022 | $9,48 | -14,21% | $10,95 | $11,51 | $9,01 | 12,4M |
| 1 nov. 2022 | $11,05 | -1,16% | $11,29 | $11,85 | $9,53 | 11,7M |
| 1 oct. 2022 | $11,18 | +82,08% | $6,65 | $11,36 | $6,52 | 23,6M |
| 1 sept. 2022 | $6,14 | -11,14% | $6,77 | $6,94 | $6,12 | 28,8M |
| 1 ago. 2022 | $6,91 | -5,08% | $7,21 | $7,45 | $6,75 | 22,4M |
| 1 jul. 2022 | $7,28 | +16,11% | $6,23 | $7,30 | $6,07 | 17,8M |
| 1 jun. 2022 | $6,27 | -12,31% | $7,19 | $7,36 | $5,81 | 30,0M |
| 1 may. 2022 | $7,15 | +5,61% | $6,77 | $7,44 | $6,49 | 21,3M |
| 1 abr. 2022 | $6,77 | -9,97% | $7,56 | $7,62 | $6,59 | 17,3M |
| 1 mar. 2022 | $7,52 | 0,00% | $7,41 | $7,77 | $6,87 | 30,1M |
| 1 feb. 2022 | $7,52 | +2,59% | $7,33 | $7,60 | $6,83 | 24,3M |
| 1 ene. 2022 | $7,33 | -10,72% | $8,32 | $8,64 | $7,05 | 21,8M |
| 1 dic. 2021 | $8,21 | +5,53% | $7,97 | $9,00 | $7,85 | 24,5M |
| 1 nov. 2021 | $7,78 | 0,00% | $7,79 | $8,58 | $7,46 | 18,6M |
| 1 oct. 2021 | $7,78 | -4,89% | $8,15 | $8,32 | $7,57 | 15,7M |
| 1 sept. 2021 | $8,18 | -11,85% | $9,21 | $9,29 | $8,14 | 22,5M |
| 1 ago. 2021 | $9,28 | +2,88% | $9,08 | $9,52 | $8,62 | 16,6M |
| 1 jul. 2021 | $9,02 | -6,63% | $9,67 | $9,72 | $8,36 | 17,9M |
| 1 jun. 2021 | $9,66 | +3,87% | $9,32 | $9,90 | $9,04 | 29,7M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $26,71 | +54,84% | $0,05 | +55,13% | $17,33 | $34,34 | $16,83 | 126,9M |
| 2025 | $17,25 | +23,39% | $0,20 | +24,80% | $14,17 | $18,25 | $10,59 | 162,6M |
| 2024 | $13,98 | +12,83% | $0,20 | +14,46% | $12,24 | $14,75 | $9,68 | 124,4M |
| 2023 | $12,39 | +30,70% | $0,20 | +32,78% | $9,61 | $12,72 | $7,12 | 138,5M |
| 2022 | $9,48 | +15,47% | $0,08 | +16,43% | $8,32 | $11,85 | $5,81 | 261,5M |
| 2021 | $8,21 | -9,58% | $0,04 | -9,14% | $9,15 | $10,87 | $7,46 | 282,1M |
| 2020 | $9,08 | +13,08% | $0,12 | +14,56% | $8,10 | $9,24 | $3,91 | 506,5M |
| 2019 | $8,03 | +0,50% | $0,20 | +3,06% | $7,82 | $11,22 | $7,69 | 246,5M |
| 2018 | $7,99 | -24,62% | $0,20 | -22,74% | $10,66 | $11,01 | $5,25 | 249,0M |
| 2017 | $10,60 | -44,76% | $0,20 | -43,72% | $19,19 | $19,95 | $7,25 | 281,0M |
| 2016 | $19,19 | +47,28% | $0,20 | +48,85% | $12,75 | $19,79 | $11,38 | 228,3M |
| 2015 | $13,03 | -16,10% | $0,20 | -14,83% | $15,75 | $18,98 | $13,03 | 280,8M |
| 2014 | $15,53 | +81,43% | $0,25 | +84,37% | $8,49 | $16,06 | $7,64 | 276,0M |
| 2013 | $8,56 | +19,89% | $0,17 | +22,24% | $7,23 | $9,81 | $6,88 | 208,1M |
| 2012 | $7,14 | -1,79% | - | -1,79% | $7,43 | $8,91 | $5,55 | 207,6M |
| 2011 | $7,27 | -24,43% | - | -24,43% | $9,70 | $10,07 | $4,83 | 295,3M |
| 2010 | $9,62 | -4,75% | - | -4,75% | $10,21 | $10,55 | $6,50 | 355,8M |
| 2009 | $10,10 | +95,74% | - | +95,74% | $5,14 | $13,97 | $4,40 | 514,1M |
| 2008 | $5,16 | -71,43% | - | -71,43% | $17,95 | $19,53 | $3,62 | 728,6M |
| 2007 | $18,06 | +3,08% | - | +3,08% | $17,63 | $20,16 | $13,61 | 366,1M |
| 2006 | $17,52 | +56,15% | - | +56,15% | $11,36 | $17,98 | $10,67 | 328,5M |
| 2005 | $11,22 | -30,57% | - | -30,57% | $16,19 | $20,10 | $10,73 | 463,1M |
| 2004 | $16,16 | +97,80% | - | +97,80% | $8,21 | $17,80 | $6,38 | 230,8M |
| 2003 | $8,17 | 0,00% | - | 0,00% | $6,55 | $9,86 | $6,51 | 37,4M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Adeia Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Adeia Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Adeia
ADEA
|
3,34B Mid-cap | 8,53 % | -8,83 % | 50,66 % | 145,67 % | 74,40 % | 108,02 % | 152,70 % | 178,52 % | 90,11 % | 277,79 % | 110,65 % |
|
InterDigital
IDCC
|
9,25B Mid-cap | -1,66 % | -5,11 % | -31,63 % | -23,31 % | -20,62 % | 16,03 % | 197,31 % | 202,45 % | 328,80 % | 565,50 % | 768,98 % |
|
Altair Engineering
ALTR
|
9,63B Mid-cap | N/D | N/D | N/D | N/D | N/D | 29,83 % | 75,31 % | 376,16 % | 477,44 % | 477,44 % | 477,44 % |
|
Uber Technologies
UBER
|
153,62B Large-cap | 2,14 % | -3,12 % | -5,70 % | -18,21 % | -13,57 % | -16,35 % | 77,20 % | 40,29 % | 69,35 % | 69,35 % | 69,35 % |
|
Bentley Systems
BSY
|
10,14B Large-cap | 3,85 % | 1,19 % | -10,83 % | -19,83 % | -10,88 % | -31,62 % | -34,67 % | -47,10 % | -6,18 % | -6,18 % | -6,18 % |
|
Salesforce
CRM
|
159,96B Large-cap | 12,15 % | 8,28 % | 4,09 % | -14,43 % | -20,81 % | -27,99 % | -10,29 % | -19,53 % | 131,50 % | 427,17 % | 2.458,23 % |
Calcule sus Rendimientos de Inversión en Adeia
Análisis de Rendimiento de Inversión a Largo Plazo
Adeia stock price in May 2016 was $14,05, A $1.000,00 lump sum investment in Adeia made 10 years ago would be worth approximately $2.394,31 today, representing a strong return of 139,43 %. This translates to an annualized return (CAGR) of 9,11 %. During this period, Adeia paid out $1,59 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$2.394,31
Rendimiento Anual (TCAC)
9,11 %
Dividendos Totales
$113,17
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adeia (ADEA) durante los últimos 12 meses?
Durante los últimos 12 meses, Adeia ha entregado un rendimiento total de 108,0%.
- Máximo de 52 semanas alcanzó 34,34 $ el N/A.
- Mínimo de 52 semanas tocó 11,61 $ el N/A.
- Precio Actual cotizando a 32,05 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Adeia (ADEA) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Adeia (adea) habría crecido a aproximadamente 27 852,00 $ al June 4, 2026, representando un rendimiento total de 178,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 22,7% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adeia con el sector Technology?
Adeia (adea) ha entregado un rendimiento anualizado de 6,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Adeia habría crecido a 19 011,00 $ durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Adeia?
Adeia (adea) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 178,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adeia ha logrado históricamente?
Adeia (adea) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+108,0%), 3 years (+152,7%), 5 years (+178,5%), 10 years (+90,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.