XNAS
Datos históricos de Adamas Trust, Inc.
Adamas Trust, Inc. · ADAMN
$23.74
▼ -0.39 (-1.66%)
Última operación · 10/10/2026, 17:18:33 UTC
- Variación en el periodo
- +6.48%
- Máximo
- US$25.16
- 3 de septiembre de 2026
- Mínimo
- US$21.01
- 20 de noviembre de 2025
- 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 | 23.13 | 24.45 | 23.13 | 23.51 | +0.90% | 1,713.912 |
| 8 oct 2026 | 23.52 | 23.69 | 23.04 | 23.30 | −1.10% | 9,571.008 |
| 7 oct 2026 | 24.03 | 24.32 | 22.73 | 23.56 | −1.67% | 21,319.228 |
| 6 oct 2026 | 24.20 | 24.32 | 23.51 | 23.96 | −0.31% | 8,133.228 |
| 5 oct 2026 | 24.23 | 24.70 | 23.51 | 24.03 | −0.81% | 6,776.228 |
| 2 oct 2026 | 24.50 | 24.65 | 24.19 | 24.23 | −1.30% | 16,083.228 |
| 1 oct 2026 | 24.25 | 24.58 | 24.23 | 24.55 | −0.61% | 4,769.516 |
| 30 sep 2026 | 24.26 | 24.78 | 24.26 | 24.70 | +1.82% | 16,762.516 |
| 29 sep 2026 | 24.36 | 24.36 | 24.24 | 24.26 | −0.41% | 6,088.228 |
| 28 sep 2026 | 24.61 | 24.61 | 24.36 | 24.36 | −0.53% | 1,548.228 |
| 25 sep 2026 | 24.53 | 24.62 | 24.40 | 24.49 | −0.04% | 11,716.228 |
| 24 sep 2026 | 24.27 | 24.60 | 24.27 | 24.50 | −0.20% | 10,159.228 |
| 23 sep 2026 | 24.56 | 24.60 | 24.31 | 24.55 | −0.37% | 11,444.228 |
| 22 sep 2026 | 24.64 | 24.64 | 24.56 | 24.64 | +0.04% | 2,342.228 |
| 21 sep 2026 | 24.60 | 24.72 | 24.60 | 24.63 | −0.20% | 6,870.228 |
| 18 sep 2026 | 24.80 | 24.80 | 24.68 | 24.68 | +0.45% | 9,792.228 |
| 17 sep 2026 | 24.68 | 24.70 | 24.55 | 24.57 | +0.16% | 5,486.272 |
| 16 sep 2026 | 24.52 | 24.53 | 24.23 | 24.53 | +0.74% | 2,301.087 |
| 15 sep 2026 | 24.59 | 24.59 | 24.35 | 24.35 | −0.73% | 1,982.228 |
| 14 sep 2026 | 24.37 | 24.58 | 24.25 | 24.53 | +0.66% | 8,725.691 |
| 11 sep 2026 | 24.66 | 24.67 | 24.36 | 24.37 | −1.22% | 12,629.228 |
| 10 sep 2026 | 24.50 | 24.70 | 24.50 | 24.67 | −1.24% | 3,950.546 |
| 9 sep 2026 | 25.15 | 25.15 | 24.98 | 24.98 | −0.20% | 4,825.228 |
| 8 sep 2026 | 25.05 | 25.08 | 25.03 | 25.03 | +0.08% | 2,719.997 |
| 4 sep 2026 | 25.05 | 25.05 | 25.01 | 25.01 | −0.16% | 6,176.997 |
| 3 sep 2026 | 25.00 | 25.16 | 25.00 | 25.05 | 0.00% | 7,246.228 |
| 2 sep 2026 | 25.08 | 25.16 | 25.05 | 25.05 | +0.14% | 7,254.386 |
| 1 sep 2026 | 24.80 | 25.03 | 24.80 | 25.02 | +0.34% | 3,204.069 |
| 31 ago 2026 | 25.05 | 25.12 | 24.93 | 24.93 | −0.72% | 19,240.062 |
| 28 ago 2026 | 24.98 | 25.11 | 24.98 | 25.11 | +0.04% | 4,708.697 |
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.