XNAS
Datos históricos de Adamas Trust, Inc.
Adamas Trust, Inc. · ADAMH
$24.86
▼ -0.05 (-0.18%)
Última operación · 10/10/2026, 17:18:13 UTC
- Variación en el periodo
- −0.86%
- Máximo
- US$25.99
- 9 de febrero de 2026
- Mínimo
- US$24.49
- 23 de marzo de 2026
- Volumen medio diario
- 0.03 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 | 24.93 | 24.95 | 24.83 | 24.86 | +0.22% | 18,674.4 |
| 8 oct 2026 | 24.85 | 24.91 | 24.72 | 24.80 | +0.10% | 17,906.472 |
| 7 oct 2026 | 25.05 | 25.06 | 24.67 | 24.78 | −1.02% | 68,736.359 |
| 6 oct 2026 | 25.11 | 25.11 | 24.95 | 25.03 | −0.12% | 38,859.718 |
| 5 oct 2026 | 25.08 | 25.12 | 25.03 | 25.06 | −0.16% | 35,855.561 |
| 2 oct 2026 | 25.18 | 25.20 | 25.08 | 25.10 | +0.04% | 28,184.404 |
| 1 oct 2026 | 25.10 | 25.15 | 25.03 | 25.09 | −0.16% | 38,909.479 |
| 30 sep 2026 | 25.01 | 25.13 | 25.01 | 25.13 | +0.44% | 24,185.648 |
| 29 sep 2026 | 25.05 | 25.08 | 24.97 | 25.02 | −0.28% | 64,604.337 |
| 28 sep 2026 | 25.09 | 25.09 | 25.00 | 25.09 | −0.04% | 65,867.622 |
| 25 sep 2026 | 25.20 | 25.20 | 25.04 | 25.10 | −0.24% | 51,178.974 |
| 24 sep 2026 | 25.17 | 25.22 | 25.14 | 25.16 | 0.00% | 25,475.01 |
| 23 sep 2026 | 25.23 | 25.23 | 25.15 | 25.16 | −0.28% | 26,368.634 |
| 22 sep 2026 | 25.22 | 25.24 | 25.20 | 25.23 | +0.02% | 12,066.701 |
| 21 sep 2026 | 25.20 | 25.25 | 25.20 | 25.23 | +0.30% | 31,768.205 |
| 18 sep 2026 | 25.12 | 25.17 | 25.12 | 25.15 | 0.00% | 9,743.429 |
| 17 sep 2026 | 25.13 | 25.15 | 25.11 | 25.15 | +0.16% | 22,804.247 |
| 16 sep 2026 | 25.09 | 25.14 | 25.08 | 25.11 | +0.04% | 24,213.246 |
| 15 sep 2026 | 25.15 | 25.16 | 25.06 | 25.10 | −2.11% | 60,041.174 |
| 14 sep 2026 | 25.64 | 25.67 | 25.60 | 25.64 | −0.02% | 40,306.182 |
| 11 sep 2026 | 25.66 | 25.67 | 25.63 | 25.65 | −0.02% | 39,577.143 |
| 10 sep 2026 | 25.66 | 25.67 | 25.63 | 25.65 | 0.00% | 25,853.746 |
| 9 sep 2026 | 25.67 | 25.69 | 25.65 | 25.65 | −0.04% | 20,616.766 |
| 8 sep 2026 | 25.65 | 25.68 | 25.65 | 25.66 | +0.16% | 23,746.176 |
| 4 sep 2026 | 25.60 | 25.68 | 25.60 | 25.62 | +0.02% | 18,403.839 |
| 3 sep 2026 | 25.64 | 25.65 | 25.61 | 25.62 | −0.10% | 20,745.839 |
| 2 sep 2026 | 25.55 | 25.64 | 25.55 | 25.64 | +0.35% | 9,186.471 |
| 1 sep 2026 | 25.52 | 25.57 | 25.51 | 25.55 | +0.24% | 30,188.863 |
| 31 ago 2026 | 25.50 | 25.53 | 25.48 | 25.49 | −0.08% | 25,045.218 |
| 28 ago 2026 | 25.53 | 25.55 | 25.51 | 25.51 | −0.02% | 8,034.432 |
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.