Stockscreener 앱 받기
20.42
8.96%
-2.01
시간 외 거래:
20.51
0.09
+0.44%
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $20.59 | $20.34 | $0.251 | 678,460.0 | -8.96% |
| 2024-11-21 | $22.53 | $22.32 | $0.21 | 918,268.0 | +0.58% |
| 2024-11-20 | $22.62 | $22.20 | $0.42 | 619,534.0 | -1.02% |
| 2024-11-19 | $22.63 | $22.40 | $0.2285 | 548,487.0 | +0.40% |
| 2024-11-18 | $22.54 | $22.23 | $0.31 | 614,963.0 | +1.91% |
| 2024-11-15 | $22.56 | $21.95 | $0.61 | 407,055.0 | -1.17% |
| 2024-11-14 | $22.47 | $22.22 | $0.25 | 165,950.0 | -0.76% |
| 2024-11-13 | $22.53 | $22.33 | $0.20 | 130,950.0 | +0.09% |
| 2024-11-12 | $22.58 | $22.35 | $0.23 | 142,784.0 | -0.36% |
| 2024-11-11 | $22.57 | $22.49 | $0.082 | 206,594.0 | +0.31% |
| 2024-11-08 | $22.55 | $22.35 | $0.195 | 317,263.0 | -0.18% |
| 2024-11-07 | $22.58 | $22.36 | $0.22 | 242,830.0 | +0.81% |
| 2024-11-06 | $22.32 | $22.11 | $0.205 | 245,425.0 | +2.34% |
| 2024-11-05 | $21.81 | $21.65 | $0.16 | 186,415.0 | +0.74% |
| 2024-11-04 | $21.82 | $21.58 | $0.24 | 257,855.0 | -0.46% |
| 2024-11-01 | $21.90 | $21.70 | $0.193 | 223,890.0 | +0.32% |
| 2024-10-31 | $21.92 | $21.64 | $0.28 | 287,709.0 | -1.37% |
| 2024-10-30 | $22.09 | $21.90 | $0.19 | 330,521.0 | +0.32% |
| 2024-10-29 | $21.94 | $21.72 | $0.22 | 162,947.0 | +0.41% |
| 2024-10-28 | $22.00 | $21.78 | $0.22 | 320,975.0 | +0.18% |
| 2024-10-25 | $21.98 | $21.70 | $0.28 | 224,373.0 | +0.46% |
| 2024-10-24 | $21.73 | $21.59 | $0.135 | 136,758.0 | +0.28% |
Adams Diversified Equity Fund 주식 (ADX) 연도별 가격 이력
이 심층 분석에서는 Adams Diversified Equity Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adams Diversified Equity Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adams Diversified Equity Fund 주식 (ADX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.63 | $20.34 | $2.29 | 6,585,183.0 | -5.72% |
| 2024-10 | $22.09 | $21.12 | $0.97 | 4,333,128.0 | +0.46% |
| 2024-09 | $21.59 | $20.35 | $1.24 | 4,787,648.0 | +0.84% |
| 2024-08 | $21.68 | $19.76 | $1.92 | 5,835,167.0 | -0.47% |
| 2024-07 | $22.48 | $21.20 | $1.29 | 4,079,278.0 | -0.05% |
| 2024-06 | $21.65 | $20.29 | $1.36 | 1,967,656.0 | +5.14% |
| 2024-05 | $20.99 | $18.81 | $2.18 | 4,727,795.0 | +8.32% |
| 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 주식 (ADX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.20%
0.40%
자본화:
|
볼륨(24시간):