Italia markets close in 1 hour 59 minutes

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,57-0,03 (-0,16%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202418,7818,7118,5718,5718,572.401
18 apr 202418,7818,8018,6018,6018,6096.800
17 apr 202418,9718,9718,6718,7418,74103.100
16 apr 202418,7518,9218,7518,8418,84103.400
15 apr 202419,2119,2518,8018,8018,80228.400
12 apr 202419,2419,2419,0119,0719,07118.800
11 apr 202419,1819,3719,1019,3419,34102.000
10 apr 202419,0219,2019,0219,1219,12106.800
09 apr 202419,3419,3819,2119,3019,30194.200
08 apr 202419,3119,3619,2719,2919,29201.600
05 apr 202419,1319,3419,1219,2519,25111.600
04 apr 202419,4619,5219,1119,1119,11159.500
03 apr 202419,2619,3619,2319,3219,32103.600
02 apr 202419,3919,4319,2119,2619,26170.300
01 apr 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 gen 202418,2818,3318,1518,1618,11282.900
30 gen 202418,4018,4518,3718,3818,33134.300
29 gen 202418,2518,4318,2518,4218,37160.300
26 gen 202418,2318,2918,2018,2718,22166.500
25 gen 202418,1818,2718,1218,1618,11204.300
24 gen 202417,9018,1417,9018,0918,04333.600
23 gen 202417,8517,9017,8017,8717,82120.000
22 gen 202417,8817,9017,8317,8817,83171.300
19 gen 202417,6517,8617,5917,8517,80171.700
18 gen 202417,5317,6117,5117,5717,5283.500
17 gen 202417,4217,4917,4017,4117,3696.900
16 gen 202417,5217,6317,4617,4817,43112.700
12 gen 202417,5517,6317,5117,5617,51110.200
11 gen 202417,6117,6817,4717,5517,50274.100
10 gen 202417,5317,6417,5117,6317,58249.500
09 gen 202417,3817,5117,3817,4717,42290.100
08 gen 202417,3017,5217,2917,5017,45183.800
05 gen 202417,2317,4017,2017,3217,27418.400
04 gen 202417,2217,3517,1817,1917,14236.700
03 gen 202417,3617,4217,2217,2417,19129.200
02 gen 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
08 dic 202316,9917,1016,9917,0717,02214.400
07 dic 202317,0417,0816,9817,0116,96134.600
06 dic 202317,0817,0816,9516,9516,90238.000
05 dic 202316,9517,0516,9317,0116,96129.200
04 dic 202317,0017,0416,9216,9816,93221.400
01 dic 202316,9617,0916,9217,0617,01128.100
30 nov 202316,9916,9916,8516,9616,91121.200
29 nov 202317,0517,1016,9316,9816,93105.800
28 nov 202316,8917,0316,8916,9916,94135.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...