Mercado fechado

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
19,52+0,01 (+0,05%)
No fechamento: 04:00PM EDT
19,52 -0,03 (-0,13%)
Pós-fechamento: 04:00PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202419,5719,5719,4619,5219,52133.200
27 de mar. de 202419,4319,5319,3719,5119,51178.400
26 de mar. de 202419,4119,4619,3519,3519,35159.100
25 de mar. de 202419,5119,5119,4319,4519,45130.000
22 de mar. de 202419,4719,5619,4619,5119,5186.500
21 de mar. de 202419,5019,5719,4319,4619,46156.000
20 de mar. de 202419,3219,4319,2119,4319,43169.000
19 de mar. de 202419,1319,2819,1119,2619,26108.400
18 de mar. de 202419,2219,3219,1119,1919,1999.300
15 de mar. de 202419,1419,2519,0619,0819,08108.100
14 de mar. de 202419,5019,5019,2019,2619,26116.800
13 de mar. de 202419,4419,4519,3319,4319,43186.600
12 de mar. de 202419,3019,4019,2119,3919,39195.000
11 de mar. de 202419,1419,1919,0319,1819,18173.800
08 de mar. de 202419,2619,3619,0919,1519,15166.500
07 de mar. de 202419,1019,2919,1019,2419,24430.000
06 de mar. de 202419,0919,2219,0219,0919,09300.300
05 de mar. de 202419,1419,1918,8818,9318,93182.600
04 de mar. de 202419,2519,2919,1519,1719,17198.600
01 de mar. de 202419,2019,2819,1219,2419,24169.300
29 de fev. de 202419,1219,1719,0019,0919,09118.800
28 de fev. de 202419,0519,0918,9919,0519,05159.400
27 de fev. de 202419,0019,0818,9919,0519,05105.000
26 de fev. de 202419,0619,1118,9919,0219,02179.000
23 de fev. de 202419,1219,1218,9719,0419,04130.800
22 de fev. de 202418,7919,0218,7918,9918,99190.300
21 de fev. de 202418,6318,6618,5318,5918,59113.700
20 de fev. de 202418,6518,6618,5818,6318,63177.700
16 de fev. de 202418,7918,7918,6518,6518,65190.300
15 de fev. de 202418,7218,7818,6718,7418,74282.900
14 de fev. de 202418,5418,7318,5418,7218,72231.400
13 de fev. de 202418,5518,5818,3318,4018,40254.400
12 de fev. de 202418,7418,9118,7418,8018,80190.100
09 de fev. de 202418,7518,7518,7218,7318,73334.000
08 de fev. de 202418,7718,8018,7518,8018,80165.000
08 de fev. de 20240.05 Dividendo
07 de fev. de 202418,7118,8118,6118,8018,75176.000
06 de fev. de 202418,6418,6618,6118,6318,58138.700
05 de fev. de 202418,5418,6118,4418,5818,53176.400
02 de fev. de 202418,3918,5218,3518,5118,46128.500
01 de fev. de 202418,1818,3818,1618,3518,30177.600
31 de jan. de 202418,2818,3318,1518,1618,11282.900
30 de jan. de 202418,4018,4518,3718,3818,33134.300
29 de jan. de 202418,2518,4318,2518,4218,37160.300
26 de jan. de 202418,2318,2918,2018,2718,22166.500
25 de jan. de 202418,1818,2718,1218,1618,11204.300
24 de jan. de 202417,9018,1417,9018,0918,04333.600
23 de jan. de 202417,8517,9017,8017,8717,82120.000
22 de jan. de 202417,8817,9017,8317,8817,83171.300
19 de jan. de 202417,6517,8617,5917,8517,80171.700
18 de jan. de 202417,5317,6117,5117,5717,5283.500
17 de jan. de 202417,4217,4917,4017,4117,3696.900
16 de jan. de 202417,5217,6317,4617,4817,43112.700
12 de jan. de 202417,5517,6317,5117,5617,51110.200
11 de jan. de 202417,6117,6817,4717,5517,50274.100
10 de jan. de 202417,5317,6417,5117,6317,58249.500
09 de jan. de 202417,3817,5117,3817,4717,42290.100
08 de jan. de 202417,3017,5217,2917,5017,45183.800
05 de jan. de 202417,2317,4017,2017,3217,27418.400
04 de jan. de 202417,2217,3517,1817,1917,14236.700
03 de jan. de 202417,3617,4217,2217,2417,19129.200
02 de jan. de 202417,6017,6517,3317,4517,40235.200
29 de dez. de 202317,7517,8217,6617,7117,6699.900
28 de dez. de 202317,7217,8317,7117,7517,70166.500
27 de dez. de 202317,6717,7717,6717,7617,71131.900
26 de dez. de 202317,5817,7517,5817,7317,6895.100
22 de dez. de 202317,5717,7217,5317,5817,53231.500
21 de dez. de 202317,4717,5517,3317,5117,46129.100
20 de dez. de 202317,5717,7417,3617,3717,32165.500
19 de dez. de 202317,4217,7017,4217,6617,6183.100
18 de dez. de 202317,3817,6017,3817,4517,40131.800
15 de dez. de 202317,4317,4317,3317,3417,29150.900
14 de dez. de 202317,5017,6017,4017,4717,42134.900
13 de dez. de 202317,2217,5017,2217,4317,38110.600
12 de dez. de 202317,1417,2317,1317,2017,15136.500
11 de dez. de 202317,0917,1517,0817,1517,10118.300
08 de dez. de 202316,9917,1016,9917,0717,02214.400
07 de dez. de 202317,0417,0816,9817,0116,96134.600
06 de dez. de 202317,0817,0816,9516,9516,90238.000
05 de dez. de 202316,9517,0516,9317,0116,96129.200
04 de dez. de 202317,0017,0416,9216,9816,93221.400
01 de dez. de 202316,9617,0916,9217,0617,01128.100
30 de nov. de 202316,9916,9916,8516,9616,91121.200
29 de nov. de 202317,0517,1016,9316,9816,93105.800
28 de nov. de 202316,8917,0316,8916,9916,94135.600
27 de nov. de 202317,0617,1016,8416,9116,87167.400
24 de nov. de 202317,0117,0516,9917,0416,9987.300
22 de nov. de 202316,8316,9816,8016,9516,90198.200
21 de nov. de 202316,7516,8616,7516,8416,80217.400
20 de nov. de 202316,6016,8216,6016,7816,74328.100
17 de nov. de 202316,6016,6716,4716,6416,60228.500
17 de nov. de 20231.15 Dividendo
16 de nov. de 202317,7017,9317,6917,6916,50304.800
15 de nov. de 202317,7417,7517,6617,6916,50154.500
14 de nov. de 202317,4317,7717,4017,7416,54324.700
13 de nov. de 202317,3017,3917,3017,3916,22162.000
10 de nov. de 202317,2617,3317,2117,3016,13256.100
09 de nov. de 202317,2117,2317,1417,2116,05364.900
08 de nov. de 202317,1417,2317,1417,1916,03350.400
07 de nov. de 202317,0717,2117,0417,1816,02292.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...