XNYS
Datos históricos de Adams Diversified Equity Fund, Inc.
Adams Diversified Equity Fund, Inc. · ADX
$26.06
▼ -0.11 (-0.42%)
Última operación · 10/10/2026, 18:04:58 UTC
- Variación en el periodo
- +18.31%
- Máximo
- US$26.56
- 13 de agosto de 2026
- Mínimo
- US$20.91
- 30 de marzo de 2026
- Volumen medio diario
- 0.29 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 | 25.88 | 26.21 | 25.81 | 26.17 | +1.43% | 214,190.466 |
| 8 oct 2026 | 25.91 | 26.04 | 25.63 | 25.80 | −0.92% | 216,812.587 |
| 7 oct 2026 | 26.20 | 26.25 | 25.90 | 26.04 | −0.95% | 201,335.46 |
| 6 oct 2026 | 26.00 | 26.29 | 25.90 | 26.29 | +1.62% | 293,774.913 |
| 5 oct 2026 | 25.85 | 25.93 | 25.75 | 25.87 | +0.31% | 296,503.379 |
| 2 oct 2026 | 25.95 | 26.00 | 25.62 | 25.79 | +0.39% | 188,782.906 |
| 1 oct 2026 | 25.74 | 25.79 | 25.55 | 25.69 | +0.08% | 224,503.456 |
| 30 sep 2026 | 25.75 | 25.91 | 25.67 | 25.67 | −0.16% | 237,788.352 |
| 29 sep 2026 | 25.79 | 26.02 | 25.62 | 25.71 | −0.19% | 228,503.312 |
| 28 sep 2026 | 25.89 | 25.92 | 25.72 | 25.76 | −0.85% | 266,511.011 |
| 25 sep 2026 | 25.93 | 26.02 | 25.75 | 25.98 | +0.70% | 184,199.011 |
| 24 sep 2026 | 25.86 | 25.89 | 25.70 | 25.80 | −0.46% | 231,281.77 |
| 23 sep 2026 | 26.20 | 26.22 | 25.90 | 25.92 | −0.92% | 216,165.558 |
| 22 sep 2026 | 26.18 | 26.24 | 26.11 | 26.16 | −0.08% | 200,947.297 |
| 21 sep 2026 | 25.87 | 26.24 | 25.81 | 26.18 | +1.87% | 292,594.887 |
| 18 sep 2026 | 25.63 | 25.75 | 25.60 | 25.70 | −0.08% | 169,938.455 |
| 17 sep 2026 | 25.59 | 25.79 | 25.59 | 25.72 | +1.50% | 248,782.969 |
| 16 sep 2026 | 25.61 | 25.68 | 25.21 | 25.34 | −0.55% | 266,514.543 |
| 15 sep 2026 | 25.63 | 25.70 | 25.45 | 25.48 | −0.66% | 250,550.59 |
| 14 sep 2026 | 25.65 | 25.75 | 25.53 | 25.65 | −0.58% | 300,090.747 |
| 11 sep 2026 | 25.72 | 25.91 | 25.72 | 25.80 | +1.14% | 207,734.549 |
| 10 sep 2026 | 25.79 | 26.06 | 25.51 | 25.51 | −1.54% | 340,442.936 |
| 9 sep 2026 | 26.05 | 26.08 | 25.90 | 25.91 | −0.65% | 251,455.614 |
| 8 sep 2026 | 26.07 | 26.18 | 26.02 | 26.08 | −0.19% | 298,992.031 |
| 4 sep 2026 | 26.28 | 26.28 | 26.06 | 26.13 | −0.61% | 238,638.621 |
| 3 sep 2026 | 26.03 | 26.30 | 25.93 | 26.29 | +1.47% | 298,117.708 |
| 2 sep 2026 | 25.92 | 25.98 | 25.87 | 25.91 | +0.19% | 256,141.868 |
| 1 sep 2026 | 25.84 | 25.96 | 25.75 | 25.86 | −0.12% | 272,062.832 |
| 31 ago 2026 | 25.92 | 25.98 | 25.75 | 25.89 | −0.27% | 273,913.677 |
| 28 ago 2026 | 26.10 | 26.18 | 25.86 | 25.96 | −0.31% | 234,746.649 |
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.