XNYS
Datos históricos de Adams Natural Resources Fund Inc
Adams Natural Resources Fund Inc · PEO
$28.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:53 UTC
- Variación en el periodo
- +37.3%
- Máximo
- US$29.75
- 10 de septiembre de 2026
- Mínimo
- US$20.75
- 16 de octubre de 2025
- Volumen medio diario
- 0.08 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 | 28.75 | 29.07 | 28.75 | 28.86 | +0.24% | 41,419.172 |
| 8 oct 2026 | 28.41 | 28.80 | 28.25 | 28.79 | +2.35% | 52,516.57 |
| 7 oct 2026 | 28.38 | 28.38 | 27.91 | 28.13 | −0.35% | 29,900.963 |
| 6 oct 2026 | 27.95 | 28.30 | 27.78 | 28.23 | +0.57% | 29,601.068 |
| 5 oct 2026 | 27.82 | 28.21 | 27.68 | 28.07 | +0.90% | 46,220.785 |
| 2 oct 2026 | 27.57 | 27.94 | 27.38 | 27.82 | +0.40% | 34,771.767 |
| 1 oct 2026 | 27.45 | 27.74 | 27.25 | 27.71 | +0.65% | 35,695.212 |
| 30 sep 2026 | 27.30 | 27.68 | 27.30 | 27.53 | +0.66% | 33,147.26 |
| 29 sep 2026 | 27.47 | 27.50 | 27.26 | 27.35 | −1.26% | 67,509.831 |
| 28 sep 2026 | 28.08 | 28.50 | 27.41 | 27.70 | −1.04% | 82,833.455 |
| 25 sep 2026 | 28.05 | 28.37 | 27.90 | 27.99 | −0.74% | 52,958.942 |
| 24 sep 2026 | 28.24 | 28.57 | 28.09 | 28.20 | +0.43% | 37,819.742 |
| 23 sep 2026 | 28.14 | 28.40 | 27.90 | 28.08 | +0.29% | 62,100.144 |
| 22 sep 2026 | 28.08 | 28.26 | 28.00 | 28.00 | −0.92% | 60,238.618 |
| 21 sep 2026 | 28.43 | 28.57 | 28.21 | 28.26 | −1.15% | 60,916.661 |
| 18 sep 2026 | 28.75 | 29.19 | 28.58 | 28.59 | −0.76% | 54,037.369 |
| 17 sep 2026 | 28.61 | 29.29 | 28.61 | 28.81 | +0.56% | 63,206.365 |
| 16 sep 2026 | 29.35 | 29.49 | 28.65 | 28.65 | −3.18% | 93,965.912 |
| 15 sep 2026 | 29.31 | 29.74 | 29.31 | 29.59 | +1.61% | 98,982.81 |
| 14 sep 2026 | 29.70 | 29.70 | 29.10 | 29.12 | −0.72% | 85,562.769 |
| 11 sep 2026 | 29.02 | 29.47 | 29.02 | 29.33 | +0.93% | 46,217.576 |
| 10 sep 2026 | 29.75 | 29.75 | 28.87 | 29.06 | −1.42% | 49,056.88 |
| 9 sep 2026 | 29.41 | 29.63 | 29.22 | 29.48 | +0.96% | 41,035.101 |
| 8 sep 2026 | 29.05 | 29.29 | 28.93 | 29.20 | +1.07% | 66,372.589 |
| 4 sep 2026 | 29.12 | 29.23 | 28.80 | 28.89 | −1.26% | 41,596.67 |
| 3 sep 2026 | 29.45 | 29.53 | 29.20 | 29.26 | −0.03% | 42,381.855 |
| 2 sep 2026 | 29.05 | 29.44 | 29.00 | 29.27 | +0.62% | 58,365.472 |
| 1 sep 2026 | 29.00 | 29.14 | 28.88 | 29.09 | +1.08% | 77,907.409 |
| 31 ago 2026 | 28.61 | 28.94 | 28.42 | 28.78 | +1.66% | 73,995.031 |
| 28 ago 2026 | 28.27 | 28.61 | 28.14 | 28.31 | −0.21% | 43,720.518 |
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.