Mercados españoles cerrados en 1 hr 18 mins

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,87+0,02 (+0,11%)
A partir del 10:11AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202418,9719,0018,8618,8718,87112.607
01 may 202418,8619,1018,8118,8518,85334.000
30 abr 202419,0019,0818,8618,8718,87219.100
29 abr 202419,1419,1618,9819,0519,05227.000
26 abr 202418,8819,0318,8818,9818,98112.900
25 abr 202418,5418,7418,5218,7218,72226.000
24 abr 202418,8618,9018,7818,8318,83250.000
23 abr 202418,6818,8218,6818,8118,81152.600
22 abr 202418,4518,6318,4418,5918,59218.400
19 abr 202418,5718,8418,3618,3918,39232.700
18 abr 202418,7818,8018,6018,6018,6096.800
17 abr 202418,9718,9718,6718,7418,74103.100
16 abr 202418,7518,9218,7518,8418,84103.400
15 abr 202419,2119,2518,8018,8018,80228.400
12 abr 202419,2419,2419,0119,0719,07118.800
11 abr 202419,1819,3719,1019,3419,34102.000
10 abr 202419,0219,2019,0219,1219,12106.800
09 abr 202419,3419,3819,2119,3019,30194.200
08 abr 202419,3119,3619,2719,2919,29201.600
05 abr 202419,1319,3419,1219,2519,25111.600
04 abr 202419,4619,5219,1119,1119,11159.500
03 abr 202419,2619,3619,2319,3219,32103.600
02 abr 202419,3919,4319,2119,2619,26170.300
01 abr 202419,5919,6019,4619,4719,47118.700
28 mar 202419,5719,5719,4619,5219,52133.200
27 mar 202419,4319,5319,3719,5119,51178.400
26 mar 202419,4119,4619,3519,3519,35159.100
25 mar 202419,5119,5119,4319,4519,45130.000
22 mar 202419,4719,5619,4619,5119,5186.500
21 mar 202419,5019,5719,4319,4619,46156.000
20 mar 202419,3219,4319,2119,4319,43169.000
19 mar 202419,1319,2819,1119,2619,26108.400
18 mar 202419,2219,3219,1119,1919,1999.300
15 mar 202419,1419,2519,0619,0819,08108.100
14 mar 202419,5019,5019,2019,2619,26116.800
13 mar 202419,4419,4519,3319,4319,43186.600
12 mar 202419,3019,4019,2119,3919,39195.000
11 mar 202419,1419,1919,0319,1819,18173.800
08 mar 202419,2619,3619,0919,1519,15166.500
07 mar 202419,1019,2919,1019,2419,24430.000
06 mar 202419,0919,2219,0219,0919,09300.300
05 mar 202419,1419,1918,8818,9318,93182.600
04 mar 202419,2519,2919,1519,1719,17198.600
01 mar 202419,2019,2819,1219,2419,24169.300
29 feb 202419,1219,1719,0019,0919,09118.800
28 feb 202419,0519,0918,9919,0519,05159.400
27 feb 202419,0019,0818,9919,0519,05105.000
26 feb 202419,0619,1118,9919,0219,02179.000
23 feb 202419,1219,1218,9719,0419,04130.800
22 feb 202418,7919,0218,7918,9918,99190.300
21 feb 202418,6318,6618,5318,5918,59113.700
20 feb 202418,6518,6618,5818,6318,63177.700
16 feb 202418,7918,7918,6518,6518,65190.300
15 feb 202418,7218,7818,6718,7418,74282.900
14 feb 202418,5418,7318,5418,7218,72231.400
13 feb 202418,5518,5818,3318,4018,40254.400
12 feb 202418,7418,9118,7418,8018,80190.100
09 feb 202418,7518,7518,7218,7318,73334.000
08 feb 202418,7718,8018,7518,8018,80165.000
08 feb 20240.05 Dividendo
07 feb 202418,7118,8118,6118,8018,75176.000
06 feb 202418,6418,6618,6118,6318,58138.700
05 feb 202418,5418,6118,4418,5818,53176.400
02 feb 202418,3918,5218,3518,5118,46128.500
01 feb 202418,1818,3818,1618,3518,30177.600
31 ene 202418,2818,3318,1518,1618,11282.900
30 ene 202418,4018,4518,3718,3818,33134.300
29 ene 202418,2518,4318,2518,4218,37160.300
26 ene 202418,2318,2918,2018,2718,22166.500
25 ene 202418,1818,2718,1218,1618,11204.300
24 ene 202417,9018,1417,9018,0918,04333.600
23 ene 202417,8517,9017,8017,8717,82120.000
22 ene 202417,8817,9017,8317,8817,83171.300
19 ene 202417,6517,8617,5917,8517,80171.700
18 ene 202417,5317,6117,5117,5717,5283.500
17 ene 202417,4217,4917,4017,4117,3696.900
16 ene 202417,5217,6317,4617,4817,43112.700
12 ene 202417,5517,6317,5117,5617,51110.200
11 ene 202417,6117,6817,4717,5517,50274.100
10 ene 202417,5317,6417,5117,6317,58249.500
09 ene 202417,3817,5117,3817,4717,42290.100
08 ene 202417,3017,5217,2917,5017,45183.800
05 ene 202417,2317,4017,2017,3217,27418.400
04 ene 202417,2217,3517,1817,1917,14236.700
03 ene 202417,3617,4217,2217,2417,19129.200
02 ene 202417,6017,6517,3317,4517,40235.200
29 dic 202317,7517,8217,6617,7117,6699.900
28 dic 202317,7217,8317,7117,7517,70166.500
27 dic 202317,6717,7717,6717,7617,71131.900
26 dic 202317,5817,7517,5817,7317,6895.100
22 dic 202317,5717,7217,5317,5817,53231.500
21 dic 202317,4717,5517,3317,5117,46129.100
20 dic 202317,5717,7417,3617,3717,32165.500
19 dic 202317,4217,7017,4217,6617,6183.100
18 dic 202317,3817,6017,3817,4517,40131.800
15 dic 202317,4317,4317,3317,3417,29150.900
14 dic 202317,5017,6017,4017,4717,42134.900
13 dic 202317,2217,5017,2217,4317,38110.600
12 dic 202317,1417,2317,1317,2017,15136.500
11 dic 202317,0917,1517,0817,1517,10118.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...