Stockscreener 앱 받기
20.45
0.69%
0.168
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-23 | $20.63 | $20.38 | $0.2499 | 416,515.0 | +0.74% |
| 2024-12-20 | $20.46 | $19.98 | $0.4799 | 249,747.0 | +1.20% |
| 2024-12-19 | $20.29 | $20.02 | $0.27 | 309,322.0 | -0.05% |
| 2024-12-18 | $20.66 | $20.05 | $0.61 | 336,465.0 | -2.58% |
| 2024-12-17 | $20.63 | $20.50 | $0.13 | 168,224.0 | -0.39% |
| 2024-12-16 | $20.69 | $20.52 | $0.1697 | 312,008.0 | +0.83% |
| 2024-12-13 | $20.78 | $20.42 | $0.36 | 319,174.0 | -0.34% |
| 2024-12-12 | $20.80 | $20.56 | $0.24 | 205,961.0 | -0.82% |
| 2024-12-11 | $20.81 | $20.61 | $0.1998 | 229,320.0 | +0.83% |
| 2024-12-10 | $20.79 | $20.56 | $0.23 | 207,043.0 | -0.68% |
| 2024-12-09 | $20.99 | $20.66 | $0.33 | 209,071.0 | -0.43% |
| 2024-12-06 | $20.94 | $20.70 | $0.2384 | 187,403.0 | +0.29% |
| 2024-12-05 | $20.84 | $20.71 | $0.13 | 229,143.0 | +0.00% |
| 2024-12-04 | $20.80 | $20.70 | $0.10 | 340,475.0 | +0.34% |
| 2024-12-03 | $20.71 | $20.57 | $0.1385 | 228,126.0 | -0.10% |
| 2024-12-02 | $20.69 | $20.57 | $0.1198 | 216,121.0 | +0.53% |
| 2024-11-29 | $20.60 | $20.40 | $0.20 | 100,410.0 | +0.98% |
| 2024-11-27 | $20.59 | $20.24 | $0.35 | 422,496.0 | -0.73% |
| 2024-11-26 | $20.54 | $20.44 | $0.10 | 316,514.0 | +0.39% |
| 2024-11-25 | $20.67 | $20.42 | $0.25 | 421,531.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.99 | $19.98 | $1.01 | 4,164,118.0 | -0.68% |
| 2024-11 | $22.63 | $20.24 | $2.39 | 7,167,674.0 | -5.03% |
| 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% |
0.15%
자본화:
|
볼륨(24시간):