XNAS
Datos históricos de Adamas Trust, Inc. 9.250% Senior Notes Due 2031
Adamas Trust, Inc. 9.250% Senior Notes Due 2031 · ADAMO
$24.15
▲ +0.26 (+1.09%)
Última operación · 10/10/2026, 17:29:20 UTC
- Variación en el periodo
- −3.49%
- Máximo
- US$27.40
- 14 de enero de 2026
- Mínimo
- US$23.78
- 27 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 14 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.10 | 24.19 | 24.05 | 24.19 | +0.15% | 15,714 |
| 8 oct 2026 | 24.20 | 24.23 | 24.05 | 24.15 | +0.43% | 38,194.233 |
| 7 oct 2026 | 24.28 | 24.33 | 23.87 | 24.05 | −1.25% | 48,778.303 |
| 6 oct 2026 | 24.34 | 24.48 | 24.11 | 24.35 | +0.64% | 36,690.233 |
| 5 oct 2026 | 24.31 | 24.49 | 24.19 | 24.20 | −0.55% | 67,055.261 |
| 2 oct 2026 | 24.66 | 24.66 | 24.32 | 24.33 | −0.53% | 34,644.233 |
| 1 oct 2026 | 24.75 | 24.75 | 24.40 | 24.46 | −1.07% | 43,495.13 |
| 30 sep 2026 | 24.75 | 24.75 | 24.58 | 24.73 | +0.29% | 13,823.788 |
| 29 sep 2026 | 24.68 | 24.71 | 24.62 | 24.65 | +0.36% | 8,922.931 |
| 28 sep 2026 | 24.71 | 24.81 | 24.56 | 24.57 | −0.55% | 19,506.089 |
| 25 sep 2026 | 25.00 | 25.00 | 24.70 | 24.70 | −0.70% | 32,232.301 |
| 24 sep 2026 | 24.86 | 24.90 | 24.85 | 24.87 | +0.06% | 19,581.089 |
| 23 sep 2026 | 24.91 | 24.96 | 24.85 | 24.86 | −0.40% | 9,643.169 |
| 22 sep 2026 | 24.90 | 24.97 | 24.90 | 24.96 | +0.36% | 8,516.487 |
| 21 sep 2026 | 24.90 | 24.98 | 24.86 | 24.87 | 0.00% | 18,375.83 |
| 18 sep 2026 | 24.83 | 24.87 | 24.82 | 24.87 | +0.20% | 14,509.68 |
| 17 sep 2026 | 24.85 | 24.90 | 24.80 | 24.82 | +0.08% | 18,887.6 |
| 16 sep 2026 | 24.85 | 24.86 | 24.80 | 24.80 | −0.16% | 11,638.6 |
| 15 sep 2026 | 24.82 | 24.88 | 24.72 | 24.84 | −1.66% | 33,595.6 |
| 14 sep 2026 | 25.24 | 25.26 | 25.12 | 25.26 | +0.12% | 13,716.6 |
| 11 sep 2026 | 25.20 | 25.27 | 25.20 | 25.23 | +0.12% | 4,363.671 |
| 10 sep 2026 | 25.28 | 25.30 | 25.18 | 25.20 | −0.47% | 10,980.6 |
| 9 sep 2026 | 25.29 | 25.32 | 25.29 | 25.32 | +0.11% | 1,120.6 |
| 8 sep 2026 | 25.29 | 25.31 | 25.24 | 25.29 | −0.12% | 5,560.6 |
| 4 sep 2026 | 25.27 | 25.32 | 25.25 | 25.32 | +0.40% | 1,667.6 |
| 3 sep 2026 | 25.31 | 25.31 | 25.21 | 25.22 | −0.16% | 4,816.671 |
| 2 sep 2026 | 25.26 | 25.26 | 25.26 | 25.26 | +0.10% | 608.6 |
| 1 sep 2026 | 25.25 | 25.27 | 25.20 | 25.24 | +0.16% | 11,100.6 |
| 31 ago 2026 | 25.21 | 25.29 | 25.13 | 25.20 | +0.14% | 22,629.6 |
| 28 ago 2026 | 25.13 | 25.16 | 25.12 | 25.16 | −0.04% | 937.6 |
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.