XNAS
Datos históricos de Adamas Trust, Inc.
Adamas Trust, Inc. · ADAM
$7.76
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 18:34:53 UTC
- Variación en el periodo
- +12.5%
- Máximo
- US$10.36
- 11 de agosto de 2026
- Mínimo
- US$6.45
- 30 de octubre de 2025
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.66 | 7.68 | 7.53 | 7.65 | 0.00% | 1.05 M |
| 8 oct 2026 | 7.45 | 7.70 | 7.42 | 7.65 | +2.14% | 1.42 M |
| 7 oct 2026 | 7.63 | 7.70 | 7.39 | 7.49 | −2.98% | 1.08 M |
| 6 oct 2026 | 7.77 | 7.82 | 7.66 | 7.72 | 0.00% | 857,840.073 |
| 5 oct 2026 | 7.81 | 7.85 | 7.68 | 7.72 | −1.15% | 1.33 M |
| 2 oct 2026 | 7.91 | 7.94 | 7.68 | 7.81 | +0.39% | 1.63 M |
| 1 oct 2026 | 7.75 | 7.80 | 7.53 | 7.78 | 0.00% | 1.18 M |
| 30 sep 2026 | 8.02 | 8.04 | 7.77 | 7.78 | −1.89% | 1.05 M |
| 29 sep 2026 | 8.00 | 8.09 | 7.83 | 7.93 | −1.00% | 1.39 M |
| 28 sep 2026 | 8.05 | 8.11 | 7.93 | 8.01 | −1.60% | 904,600.726 |
| 25 sep 2026 | 8.14 | 8.17 | 8.01 | 8.14 | 0.00% | 1.47 M |
| 24 sep 2026 | 8.41 | 8.43 | 8.11 | 8.14 | −3.44% | 1.33 M |
| 23 sep 2026 | 8.74 | 8.75 | 8.42 | 8.43 | −4.20% | 1.34 M |
| 22 sep 2026 | 8.67 | 8.83 | 8.65 | 8.80 | −1.35% | 1.59 M |
| 21 sep 2026 | 8.98 | 9.05 | 8.86 | 8.92 | +0.11% | 2.95 M |
| 18 sep 2026 | 8.95 | 9.10 | 8.84 | 8.91 | −1.05% | 3.24 M |
| 17 sep 2026 | 9.13 | 9.20 | 9.00 | 9.01 | +0.39% | 1 M |
| 16 sep 2026 | 9.01 | 9.09 | 8.90 | 8.97 | +0.17% | 1.1 M |
| 15 sep 2026 | 9.03 | 9.06 | 8.94 | 8.96 | −0.72% | 917,360.745 |
| 14 sep 2026 | 9.08 | 9.15 | 8.91 | 9.02 | −0.77% | 834,021.032 |
| 11 sep 2026 | 9.25 | 9.30 | 9.02 | 9.09 | −0.66% | 1.02 M |
| 10 sep 2026 | 9.50 | 9.56 | 9.13 | 9.15 | −4.29% | 1.54 M |
| 9 sep 2026 | 9.73 | 9.73 | 9.56 | 9.56 | −1.54% | 650,267.746 |
| 8 sep 2026 | 9.75 | 9.78 | 9.69 | 9.71 | −0.41% | 564,597.975 |
| 4 sep 2026 | 9.66 | 9.81 | 9.64 | 9.75 | +0.52% | 510,327.243 |
| 3 sep 2026 | 9.74 | 9.75 | 9.61 | 9.70 | +0.94% | 587,629.46 |
| 2 sep 2026 | 9.61 | 9.66 | 9.57 | 9.61 | 0.00% | 580,753.552 |
| 1 sep 2026 | 9.63 | 9.72 | 9.55 | 9.61 | −1.33% | 536,413.422 |
| 31 ago 2026 | 9.85 | 9.85 | 9.65 | 9.74 | −0.61% | 796,817.484 |
| 28 ago 2026 | 9.88 | 9.96 | 9.78 | 9.80 | −0.41% | 834,089.621 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.