Scarica l'app Stockscreener
20.08
0.15%
+0.03
Storico Dei Prezzi Delle Azioni Di Adams Diversified Equity Fund, Inc. (ADX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $20.13 | $20.07 | $0.06 | 15,625.0 | +0.25% |
| 2024-05-15 | $20.06 | $19.90 | $0.16 | 156,662.0 | +1.26% |
| 2024-05-14 | $19.85 | $19.71 | $0.14 | 172,938.0 | +0.41% |
| 2024-05-13 | $19.80 | $19.65 | $0.15 | 159,888.0 | +0.05% |
| 2024-05-10 | $19.83 | $19.68 | $0.15 | 159,968.0 | +0.20% |
| 2024-05-09 | $19.70 | $19.54 | $0.16 | 207,011.0 | +0.61% |
| 2024-05-08 | $19.55 | $19.42 | $0.13 | 175,269.0 | +0.15% |
| 2024-05-07 | $19.55 | $19.47 | $0.08 | 253,252.0 | +0.31% |
| 2024-05-06 | $19.48 | $19.35 | $0.13 | 320,931.0 | +0.93% |
| 2024-05-03 | $19.32 | $19.14 | $0.18 | 212,374.0 | +1.10% |
| 2024-05-02 | $19.11 | $18.86 | $0.245 | 298,206.0 | +1.17% |
| 2024-05-01 | $19.10 | $18.81 | $0.29 | 334,034.0 | -0.11% |
| 2024-04-30 | $19.08 | $18.86 | $0.22 | 219,132.0 | -0.94% |
| 2024-04-29 | $19.16 | $18.98 | $0.1749 | 227,018.0 | +0.37% |
| 2024-04-26 | $19.03 | $18.88 | $0.15 | 112,942.0 | +1.39% |
| 2024-04-25 | $18.74 | $18.52 | $0.2193 | 225,950.0 | -0.58% |
| 2024-04-24 | $18.90 | $18.78 | $0.12 | 249,956.0 | +0.11% |
| 2024-04-23 | $18.82 | $18.68 | $0.1411 | 152,620.0 | +1.18% |
| 2024-04-22 | $18.63 | $18.44 | $0.19 | 218,428.0 | +1.09% |
| 2024-04-19 | $18.84 | $18.36 | $0.48 | 232,671.0 | -1.13% |
| 2024-04-18 | $18.80 | $18.60 | $0.20 | 96,813.0 | -0.75% |
| 2024-04-17 | $18.97 | $18.67 | $0.30 | 103,130.0 | -0.53% |
| 2024-04-16 | $18.92 | $18.75 | $0.17 | 103,396.0 | +0.21% |
Adams Diversified Equity Fund, Inc. Stock (ADX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adams Diversified Equity Fund, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adams Diversified Equity Fund, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adams Diversified Equity Fund, Inc. Storia dei prezzi delle azioni (ADX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $20.13 | $18.81 | $1.32 | 2,466,158.0 | +6.52% |
| 2024-04 | $19.60 | $18.36 | $1.24 | 3,555,282.0 | -3.33% |
| 2024-03 | $19.57 | $18.88 | $0.695 | 3,474,061.0 | +2.25% |
| 2024-02 | $19.17 | $18.16 | $1.01 | 3,614,056.0 | +5.12% |
| 2024-01 | $18.45 | $17.18 | $1.27 | 4,160,077.0 | +2.54% |
Adams Diversified Equity Fund, Inc. Storia dei prezzi delle azioni (ADX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $17.83 | $16.92 | $0.91 | 2,944,574.0 | +4.42% |
| 2023-11 | $17.93 | $16.20 | $1.73 | 4,413,359.0 | +4.82% |
| 2023-10 | $16.99 | $15.80 | $1.18 | 2,953,547.0 | -2.76% |
| 2023-09 | $17.84 | $16.45 | $1.39 | 3,010,977.0 | -5.62% |
| 2023-08 | $17.69 | $16.83 | $0.86 | 3,580,828.0 | -0.40% |
| 2023-07 | $17.71 | $16.70 | $1.01 | 3,031,266.0 | +5.29% |
| 2023-06 | $16.87 | $15.77 | $1.10 | 2,301,891.0 | +6.66% |
| 2023-05 | $15.98 | $15.30 | $0.6799 | 2,899,715.0 | +0.13% |
| 2023-04 | $15.83 | $15.32 | $0.51 | 3,450,822.0 | +1.22% |
| 2023-03 | $15.65 | $14.63 | $1.02 | 4,874,508.0 | +1.37% |
| 2023-02 | $16.08 | $15.20 | $0.88 | 4,552,798.0 | -1.41% |
| 2023-01 | $15.58 | $14.36 | $1.22 | 6,698,864.0 | +7.02% |
Adams Diversified Equity Fund, Inc. Storia dei prezzi delle azioni (ADX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $15.68 | $14.32 | $1.36 | 6,031,989.0 | -6.44% |
| 2022-11 | $16.20 | $14.96 | $1.24 | 4,075,153.0 | -0.70% |
| 2022-10 | $15.74 | $14.20 | $1.54 | 4,409,461.0 | +7.41% |
| 2022-09 | $16.75 | $14.56 | $2.19 | 3,794,952.0 | -9.33% |
| 2022-08 | $17.45 | $16.06 | $1.39 | 3,892,762.0 | -3.43% |
| 2022-07 | $16.72 | $15.09 | $1.63 | 3,101,717.0 | +8.47% |
| 2022-06 | $16.87 | $14.65 | $2.22 | 3,699,991.0 | -7.65% |
| 2022-05 | $17.54 | $15.30 | $2.24 | 5,021,682.0 | -1.19% |
| 2022-04 | $18.64 | $16.81 | $1.83 | 3,189,446.0 | -8.84% |
| 2022-03 | $18.81 | $16.86 | $1.95 | 4,017,645.0 | +3.31% |
| 2022-02 | $18.84 | $16.69 | $2.15 | 4,591,792.0 | -3.20% |
| 2022-01 | $19.62 | $17.13 | $2.49 | 5,919,524.0 | -5.00% |
0.38%
0.07%
Capitalizzazione:
|
Volume (24 ore):