XNAS
Datos históricos de Adamas Trust Inc. 9.125% Sr. Notes due 2029
Adamas Trust Inc. 9.125% Sr. Notes due 2029 · ADAMI
$24.75
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:35:35 UTC
- Variación en el periodo
- −0.23%
- Máximo
- US$25.58
- 5 de mayo de 2026
- Mínimo
- US$24.07
- 23 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 24.62 | 24.75 | 24.53 | 24.75 | +0.44% | 9,143 |
| 8 oct 2026 | 24.50 | 24.64 | 24.35 | 24.64 | +1.03% | 22,756.924 |
| 7 oct 2026 | 24.78 | 24.78 | 24.37 | 24.39 | −1.69% | 33,361.924 |
| 6 oct 2026 | 24.84 | 24.84 | 24.57 | 24.81 | +0.08% | 32,154.924 |
| 5 oct 2026 | 24.83 | 24.83 | 24.69 | 24.79 | −0.24% | 12,850.149 |
| 2 oct 2026 | 24.90 | 24.90 | 24.74 | 24.85 | −0.08% | 9,235.924 |
| 1 oct 2026 | 24.86 | 24.95 | 24.82 | 24.87 | −0.12% | 7,019.924 |
| 30 sep 2026 | 24.93 | 25.06 | 24.83 | 24.90 | −0.21% | 17,240.573 |
| 29 sep 2026 | 25.02 | 25.10 | 24.92 | 24.95 | −0.12% | 7,565.924 |
| 28 sep 2026 | 25.01 | 25.04 | 24.95 | 24.98 | −0.12% | 7,004.924 |
| 25 sep 2026 | 25.10 | 25.10 | 25.01 | 25.01 | 0.00% | 4,853.924 |
| 24 sep 2026 | 25.01 | 25.06 | 25.01 | 25.01 | −0.16% | 4,760.924 |
| 23 sep 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 0.00% | 2,963.924 |
| 22 sep 2026 | 25.06 | 25.06 | 25.01 | 25.05 | −0.21% | 4,415.541 |
| 21 sep 2026 | 25.01 | 25.10 | 25.00 | 25.10 | +0.41% | 7,542.303 |
| 18 sep 2026 | 25.09 | 25.10 | 25.00 | 25.00 | −0.38% | 1,777.924 |
| 17 sep 2026 | 24.95 | 25.11 | 24.95 | 25.10 | +0.70% | 5,249.924 |
| 16 sep 2026 | 25.04 | 25.05 | 24.90 | 24.92 | −0.68% | 12,067.161 |
| 15 sep 2026 | 25.11 | 25.11 | 24.98 | 25.09 | −1.34% | 7,219.924 |
| 14 sep 2026 | 25.38 | 25.43 | 25.38 | 25.43 | +0.18% | 3,600.857 |
| 11 sep 2026 | 25.41 | 25.44 | 25.39 | 25.39 | −0.10% | 11,451.924 |
| 10 sep 2026 | 25.39 | 25.44 | 25.39 | 25.41 | +0.08% | 2,393.124 |
| 9 sep 2026 | 25.35 | 25.39 | 25.35 | 25.39 | −0.08% | 588.254 |
| 8 sep 2026 | 25.39 | 25.43 | 25.38 | 25.41 | +0.24% | 3,281.599 |
| 4 sep 2026 | 25.39 | 25.39 | 25.35 | 25.35 | −0.12% | 550.599 |
| 3 sep 2026 | 25.38 | 25.38 | 25.38 | 25.38 | +0.08% | 425.479 |
| 2 sep 2026 | 25.31 | 25.38 | 25.31 | 25.36 | +0.04% | 990.929 |
| 1 sep 2026 | 25.38 | 25.38 | 25.31 | 25.35 | 0.00% | 1,722.929 |
| 31 ago 2026 | 25.38 | 25.38 | 25.30 | 25.35 | +0.04% | 1,433.929 |
| 28 ago 2026 | 25.31 | 25.37 | 25.31 | 25.34 | +0.48% | 5,025.256 |
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.