XNAS
Datos históricos de Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock · ADAMZ
$16.04
▼ -0.22 (-1.34%)
Última operación · 10/10/2026, 17:18:45 UTC
- Variación en el periodo
- −19.57%
- Máximo
- US$20.24
- 15 de octubre de 2025
- Mínimo
- US$15.65
- 8 de octubre 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 | 15.90 | 16.19 | 15.90 | 16.15 | +1.81% | 6,391 |
| 8 oct 2026 | 16.17 | 16.18 | 15.65 | 15.86 | −1.43% | 21,284.274 |
| 7 oct 2026 | 16.52 | 16.52 | 16.09 | 16.09 | −3.71% | 22,461.176 |
| 6 oct 2026 | 16.75 | 16.76 | 16.62 | 16.71 | +1.21% | 5,467.963 |
| 5 oct 2026 | 16.74 | 16.74 | 16.45 | 16.51 | −0.93% | 13,009.287 |
| 2 oct 2026 | 16.67 | 16.80 | 16.62 | 16.67 | 0.00% | 3,449.274 |
| 1 oct 2026 | 16.86 | 17.00 | 16.51 | 16.67 | −2.83% | 9,053.274 |
| 30 sep 2026 | 17.23 | 17.25 | 17.00 | 17.15 | −0.58% | 18,818.637 |
| 29 sep 2026 | 17.73 | 17.82 | 17.18 | 17.25 | −2.65% | 20,578.838 |
| 28 sep 2026 | 17.75 | 18.02 | 17.72 | 17.72 | −0.56% | 4,431.129 |
| 25 sep 2026 | 18.13 | 18.18 | 17.54 | 17.82 | −1.79% | 12,106.274 |
| 24 sep 2026 | 18.15 | 18.19 | 18.13 | 18.15 | −0.45% | 13,394.846 |
| 23 sep 2026 | 18.25 | 18.26 | 18.14 | 18.23 | −0.40% | 3,145.274 |
| 22 sep 2026 | 18.17 | 18.30 | 18.00 | 18.30 | +1.95% | 6,899.274 |
| 21 sep 2026 | 17.91 | 17.95 | 17.71 | 17.95 | 0.00% | 7,447.274 |
| 18 sep 2026 | 17.66 | 17.95 | 17.66 | 17.95 | +1.30% | 5,117.274 |
| 17 sep 2026 | 17.60 | 17.77 | 17.57 | 17.72 | +0.68% | 8,979.274 |
| 16 sep 2026 | 17.60 | 17.67 | 17.53 | 17.60 | +0.06% | 17,416.309 |
| 15 sep 2026 | 17.61 | 17.76 | 17.54 | 17.59 | −0.35% | 5,908.652 |
| 14 sep 2026 | 17.68 | 17.75 | 17.61 | 17.65 | +0.40% | 5,432.274 |
| 11 sep 2026 | 17.80 | 17.80 | 17.58 | 17.58 | −1.24% | 13,489.274 |
| 10 sep 2026 | 17.85 | 17.98 | 17.77 | 17.80 | −0.51% | 76,968.274 |
| 9 sep 2026 | 18.20 | 18.20 | 17.87 | 17.89 | −1.85% | 23,203.701 |
| 8 sep 2026 | 18.21 | 18.23 | 18.08 | 18.23 | −0.76% | 7,544.548 |
| 4 sep 2026 | 18.15 | 18.39 | 18.06 | 18.37 | +1.21% | 8,380.076 |
| 3 sep 2026 | 18.10 | 18.19 | 17.78 | 18.15 | +0.89% | 17,952.274 |
| 2 sep 2026 | 18.16 | 18.24 | 17.95 | 17.99 | −0.06% | 10,458.274 |
| 1 sep 2026 | 18.10 | 18.50 | 17.58 | 18.00 | −0.22% | 12,851.915 |
| 31 ago 2026 | 18.24 | 18.28 | 17.95 | 18.04 | −1.04% | 19,122.797 |
| 28 ago 2026 | 18.38 | 18.59 | 18.06 | 18.23 | −1.51% | 37,524.784 |
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.