XNAS
Datos históricos de Addus HomeCare Corporation
Addus HomeCare Corporation · ADUS
$114.30
▼ -0.03 (-0.03%)
Última operación · 11/10/2026, 23:49:07 UTC
- Variación en el periodo
- +1.55%
- Máximo
- US$124.44
- 4 de noviembre de 2025
- Mínimo
- US$87.95
- 3 de junio de 2026
- Volumen medio diario
- 0.22 M
Del 13 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 | 113.84 | 115.10 | 113.84 | 114.33 | +0.06% | 172,782.405 |
| 8 oct 2026 | 113.43 | 115.85 | 112.72 | 114.26 | +0.87% | 146,583.234 |
| 7 oct 2026 | 113.16 | 117.31 | 112.91 | 113.27 | +0.10% | 229,452.94 |
| 6 oct 2026 | 114.00 | 114.66 | 112.24 | 113.16 | +0.16% | 125,550.17 |
| 5 oct 2026 | 111.49 | 113.80 | 110.24 | 112.98 | +1.54% | 218,291.036 |
| 2 oct 2026 | 112.37 | 113.08 | 111.14 | 111.27 | −0.38% | 207,745.938 |
| 1 oct 2026 | 110.86 | 112.76 | 109.88 | 111.70 | +1.05% | 207,258.342 |
| 30 sep 2026 | 113.42 | 113.42 | 110.38 | 110.54 | −2.14% | 330,870.578 |
| 29 sep 2026 | 111.50 | 113.24 | 110.47 | 112.96 | +0.94% | 200,480.43 |
| 28 sep 2026 | 113.68 | 115.03 | 111.86 | 111.91 | −1.13% | 205,407.711 |
| 25 sep 2026 | 114.38 | 114.65 | 112.21 | 113.19 | −0.75% | 216,541.415 |
| 24 sep 2026 | 115.84 | 115.93 | 113.57 | 114.05 | −0.77% | 156,527.026 |
| 23 sep 2026 | 114.30 | 115.78 | 113.35 | 114.93 | +0.60% | 209,173.337 |
| 22 sep 2026 | 116.14 | 117.17 | 113.98 | 114.24 | −0.97% | 154,476.968 |
| 21 sep 2026 | 117.42 | 118.05 | 114.74 | 115.36 | −1.46% | 158,295.837 |
| 18 sep 2026 | 117.75 | 117.75 | 115.12 | 117.07 | −0.84% | 590,707.53 |
| 17 sep 2026 | 118.37 | 118.76 | 117.01 | 118.06 | −0.38% | 222,947.204 |
| 16 sep 2026 | 115.97 | 119.45 | 115.73 | 118.51 | +2.27% | 190,713.281 |
| 15 sep 2026 | 117.33 | 117.33 | 114.76 | 115.88 | −1.24% | 281,848.319 |
| 14 sep 2026 | 114.85 | 117.71 | 114.14 | 117.33 | +0.20% | 192,079.965 |
| 11 sep 2026 | 119.50 | 120.35 | 116.91 | 117.09 | −1.21% | 130,607.348 |
| 10 sep 2026 | 119.91 | 120.58 | 117.04 | 118.52 | −0.60% | 177,579.904 |
| 9 sep 2026 | 119.24 | 119.88 | 117.15 | 119.23 | −0.08% | 140,294.007 |
| 8 sep 2026 | 117.93 | 119.73 | 116.98 | 119.32 | +0.47% | 149,981.148 |
| 4 sep 2026 | 117.62 | 119.49 | 117.38 | 118.76 | +0.06% | 177,120.524 |
| 3 sep 2026 | 119.11 | 120.16 | 117.05 | 118.69 | +0.44% | 244,818.747 |
| 2 sep 2026 | 114.63 | 118.53 | 114.43 | 118.17 | +3.16% | 292,067.804 |
| 1 sep 2026 | 115.46 | 117.28 | 114.29 | 114.55 | −0.10% | 208,078.953 |
| 31 ago 2026 | 115.10 | 116.72 | 114.50 | 114.67 | −0.76% | 195,332.808 |
| 28 ago 2026 | 118.50 | 118.74 | 115.45 | 115.55 | −2.08% | 191,692.048 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.