XNAS
Datos históricos de Adamas Trust, Inc.
Adamas Trust, Inc. · ADAMM
$24.76
▼ -0.43 (-1.72%)
Última operación · 10/10/2026, 17:41:18 UTC
- Variación en el periodo
- −0.58%
- Máximo
- US$25.80
- 21 de septiembre de 2026
- Mínimo
- US$23.78
- 2 de abril 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 | 24.39 | 24.92 | 24.39 | 24.78 | +1.58% | 14,031 |
| 8 oct 2026 | 24.34 | 24.47 | 24.32 | 24.39 | +0.31% | 29,666.22 |
| 7 oct 2026 | 24.97 | 25.21 | 24.32 | 24.32 | −2.97% | 54,642.47 |
| 6 oct 2026 | 25.10 | 25.25 | 25.06 | 25.06 | +0.14% | 14,073.309 |
| 5 oct 2026 | 25.07 | 25.28 | 25.02 | 25.02 | −0.10% | 15,741.309 |
| 2 oct 2026 | 25.18 | 25.22 | 25.05 | 25.05 | +0.04% | 32,005.874 |
| 1 oct 2026 | 25.19 | 25.19 | 25.04 | 25.04 | −2.26% | 25,926.874 |
| 30 sep 2026 | 25.37 | 25.65 | 25.37 | 25.62 | +1.07% | 65,469.15 |
| 29 sep 2026 | 25.56 | 25.56 | 25.35 | 25.35 | −0.20% | 6,611.874 |
| 28 sep 2026 | 25.65 | 25.69 | 25.30 | 25.40 | −0.82% | 34,520.874 |
| 25 sep 2026 | 25.63 | 25.75 | 25.61 | 25.61 | −0.10% | 4,743.874 |
| 24 sep 2026 | 25.58 | 25.65 | 25.57 | 25.63 | −0.27% | 11,410.989 |
| 23 sep 2026 | 25.68 | 25.80 | 25.65 | 25.71 | +0.10% | 9,067.293 |
| 22 sep 2026 | 25.66 | 25.70 | 25.62 | 25.68 | −0.27% | 2,515.874 |
| 21 sep 2026 | 25.72 | 25.80 | 25.60 | 25.75 | +0.31% | 10,729.652 |
| 18 sep 2026 | 25.58 | 25.77 | 25.58 | 25.67 | −0.12% | 12,213.614 |
| 17 sep 2026 | 25.63 | 25.70 | 25.63 | 25.70 | +0.45% | 5,686.874 |
| 16 sep 2026 | 25.65 | 25.65 | 25.59 | 25.59 | −0.25% | 2,422.874 |
| 15 sep 2026 | 25.60 | 25.68 | 25.55 | 25.65 | +0.09% | 15,374.875 |
| 14 sep 2026 | 25.51 | 25.69 | 25.51 | 25.63 | +0.10% | 10,769.874 |
| 11 sep 2026 | 25.60 | 25.60 | 25.58 | 25.60 | 0.00% | 5,127.874 |
| 10 sep 2026 | 25.65 | 25.67 | 25.60 | 25.60 | −0.19% | 18,146.592 |
| 9 sep 2026 | 25.70 | 25.70 | 25.65 | 25.65 | −0.25% | 7,820.874 |
| 8 sep 2026 | 25.60 | 25.73 | 25.60 | 25.71 | +0.44% | 8,373.445 |
| 4 sep 2026 | 25.69 | 25.72 | 25.60 | 25.60 | −0.35% | 5,405.445 |
| 3 sep 2026 | 25.66 | 25.69 | 25.66 | 25.69 | +0.12% | 5,258.445 |
| 2 sep 2026 | 25.65 | 25.72 | 25.65 | 25.66 | −0.04% | 15,123.445 |
| 1 sep 2026 | 25.70 | 25.70 | 25.63 | 25.67 | −0.04% | 6,630.445 |
| 31 ago 2026 | 25.60 | 25.70 | 25.60 | 25.68 | +0.14% | 10,642.446 |
| 28 ago 2026 | 25.65 | 25.68 | 25.55 | 25.65 | +0.02% | 14,413.445 |
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.