XNAS
Datos históricos de Adamas Trust, Inc. - 9.125% Senior Notes Due 2030
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030 · ADAMG
$24.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:40 UTC
- Variación en el periodo
- −0.97%
- Máximo
- US$25.47
- 11 de marzo de 2026
- Mínimo
- US$24.01
- 7 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 24.35 | 24.46 | 24.25 | 24.46 | +0.14% | 11,910.123 |
| 8 oct 2026 | 24.26 | 24.50 | 24.21 | 24.43 | +0.76% | 43,723.761 |
| 7 oct 2026 | 24.57 | 24.57 | 24.01 | 24.24 | −1.38% | 129,344.531 |
| 6 oct 2026 | 24.63 | 24.63 | 24.41 | 24.58 | −0.17% | 7,568.285 |
| 5 oct 2026 | 24.73 | 24.73 | 24.50 | 24.62 | −0.53% | 23,161.488 |
| 2 oct 2026 | 24.91 | 24.91 | 24.71 | 24.75 | −0.40% | 10,768.167 |
| 1 oct 2026 | 24.80 | 24.90 | 24.67 | 24.85 | −0.12% | 11,483.486 |
| 30 sep 2026 | 24.88 | 24.90 | 24.61 | 24.88 | −0.20% | 13,674.632 |
| 29 sep 2026 | 24.96 | 24.96 | 24.85 | 24.93 | −0.20% | 9,941.485 |
| 28 sep 2026 | 24.91 | 25.02 | 24.91 | 24.98 | −0.06% | 5,816.645 |
| 25 sep 2026 | 24.92 | 25.03 | 24.85 | 25.00 | +0.02% | 9,948.484 |
| 24 sep 2026 | 24.95 | 24.99 | 24.90 | 24.99 | −0.04% | 6,703.043 |
| 23 sep 2026 | 24.94 | 25.05 | 24.94 | 25.00 | +0.24% | 5,662.139 |
| 22 sep 2026 | 25.02 | 25.02 | 24.82 | 24.94 | −0.32% | 6,519.485 |
| 21 sep 2026 | 25.01 | 25.05 | 24.93 | 25.02 | −0.12% | 3,198.481 |
| 18 sep 2026 | 25.05 | 25.06 | 25.02 | 25.05 | +0.28% | 3,249.484 |
| 17 sep 2026 | 24.98 | 24.99 | 24.90 | 24.98 | +0.12% | 9,130.493 |
| 16 sep 2026 | 24.97 | 24.97 | 24.90 | 24.95 | −0.04% | 8,131.596 |
| 15 sep 2026 | 24.81 | 25.02 | 24.80 | 24.96 | −1.27% | 25,254.767 |
| 14 sep 2026 | 25.23 | 25.28 | 25.18 | 25.28 | −0.04% | 13,210.772 |
| 11 sep 2026 | 25.28 | 25.32 | 25.25 | 25.29 | +0.08% | 7,822.283 |
| 10 sep 2026 | 25.28 | 25.30 | 25.21 | 25.27 | −0.12% | 2,819.636 |
| 9 sep 2026 | 25.25 | 25.32 | 25.25 | 25.30 | +0.10% | 9,161.723 |
| 8 sep 2026 | 25.25 | 25.30 | 25.25 | 25.28 | −0.14% | 1,077.482 |
| 4 sep 2026 | 25.31 | 25.32 | 25.31 | 25.31 | +0.08% | 1,139.514 |
| 3 sep 2026 | 25.27 | 25.32 | 25.27 | 25.29 | −0.24% | 2,107.514 |
| 2 sep 2026 | 25.35 | 25.35 | 25.33 | 25.35 | +0.32% | 2,494.514 |
| 1 sep 2026 | 25.24 | 25.36 | 25.24 | 25.27 | +0.08% | 4,458.101 |
| 31 ago 2026 | 25.24 | 25.28 | 25.20 | 25.25 | +0.40% | 9,319.482 |
| 28 ago 2026 | 25.14 | 25.23 | 25.14 | 25.15 | −0.12% | 12,658.23 |
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.