Italia markets open in 7 hours 10 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0763 -0,0003 (-0,03%) Bitcoin EUR
59.503,30 +163,53 (+0,28%) CMC Crypto 200
1.334,15 +57,17 (+4,48%)
Adecoagro S.A. (0DWL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 11,00 | 11,21 | 10,82 | 11,18 | 11,18 | 766 |
| 02 mag 2024 | 11,06 | 11,11 | 10,86 | 10,94 | 10,94 | 315 |
| 01 mag 2024 | 10,90 | 10,97 | 10,74 | 10,81 | 10,81 | 438 |
| 30 apr 2024 | 11,13 | 11,14 | 10,95 | 10,99 | 10,99 | 331 |
| 29 apr 2024 | 11,07 | 11,20 | 10,89 | 11,08 | 11,08 | 819 |
| 26 apr 2024 | 11,11 | 11,11 | 10,86 | 11,03 | 11,03 | 80 |
| 25 apr 2024 | 11,04 | 11,25 | 10,87 | 10,92 | 10,92 | 250 |
| 24 apr 2024 | 11,07 | 11,15 | 11,03 | 11,04 | 11,04 | 595 |
| 23 apr 2024 | 11,31 | 11,31 | 10,96 | 11,16 | 11,16 | 831 |
| 22 apr 2024 | 10,98 | 11,18 | 10,79 | 11,16 | 11,16 | 671 |
| 19 apr 2024 | 10,78 | 11,00 | 10,53 | 10,98 | 10,98 | 1.522 |
| 18 apr 2024 | 10,78 | 10,80 | 10,60 | 10,69 | 10,69 | 293 |
| 17 apr 2024 | 10,66 | 10,88 | 10,66 | 10,72 | 10,72 | 525 |
| 16 apr 2024 | 10,70 | 10,81 | 10,63 | 10,70 | 10,70 | 520 |
| 15 apr 2024 | 11,21 | 11,31 | 10,94 | 10,94 | 10,94 | 599 |
| 12 apr 2024 | 11,63 | 11,86 | 11,16 | 11,22 | 11,22 | 1.506 |
| 11 apr 2024 | 11,70 | 11,94 | 11,64 | 11,69 | 11,69 | 947 |
| 10 apr 2024 | 11,85 | 11,88 | 11,54 | 11,64 | 11,64 | 827 |
| 09 apr 2024 | 11,79 | 11,95 | 11,15 | 11,79 | 11,79 | 1.631 |
| 08 apr 2024 | 11,07 | 11,26 | 11,00 | 11,01 | 11,01 | 665 |
| 05 apr 2024 | 11,07 | 11,13 | 10,96 | 11,06 | 11,06 | 480 |
| 04 apr 2024 | 11,10 | 11,11 | 10,89 | 11,11 | 11,11 | 337 |
| 03 apr 2024 | 11,04 | 11,10 | 11,01 | 11,10 | 11,10 | 571 |
| 02 apr 2024 | 11,01 | 11,02 | 11,01 | 11,02 | 11,02 | 471 |
| 28 mar 2024 | 10,97 | 11,17 | 10,74 | 11,07 | 11,07 | 722 |
| 27 mar 2024 | 10,80 | 10,94 | 10,60 | 10,90 | 10,90 | 6.470 |
| 26 mar 2024 | 10,76 | 10,98 | 10,76 | 10,90 | 10,90 | 743 |
| 25 mar 2024 | 10,65 | 10,85 | 10,46 | 10,69 | 10,69 | 877 |
| 22 mar 2024 | 10,69 | 10,82 | 10,62 | 10,67 | 10,67 | 375 |
| 21 mar 2024 | 10,64 | 10,69 | 10,45 | 10,59 | 10,59 | 266 |
| 20 mar 2024 | 10,37 | 10,58 | 10,19 | 10,55 | 10,55 | 510 |
| 19 mar 2024 | 10,45 | 10,52 | 10,33 | 10,44 | 10,44 | 641 |
| 18 mar 2024 | 10,03 | 10,46 | 10,02 | 10,40 | 10,40 | 509 |
| 15 mar 2024 | 10,35 | 10,51 | 9,77 | 10,20 | 10,20 | 1.102 |
| 14 mar 2024 | 10,60 | 10,65 | 10,35 | 10,43 | 10,43 | 745 |
| 13 mar 2024 | 10,16 | 10,51 | 10,16 | 10,41 | 10,41 | 709 |
| 12 mar 2024 | 10,24 | 10,37 | 10,04 | 10,21 | 10,21 | 339 |
| 11 mar 2024 | 10,10 | 10,28 | 10,00 | 10,15 | 10,15 | 303 |
| 08 mar 2024 | 10,05 | 10,07 | 9,91 | 10,07 | 10,07 | 122 |
| 07 mar 2024 | 10,18 | 10,23 | 10,10 | 10,12 | 10,12 | 622 |
| 06 mar 2024 | 10,12 | 10,15 | 10,02 | 10,08 | 10,08 | 1.777 |
| 05 mar 2024 | 9,96 | 10,25 | 9,96 | 10,06 | 10,06 | 433 |
| 04 mar 2024 | 10,09 | 10,22 | 9,84 | 9,94 | 9,94 | 2.064 |
| 01 mar 2024 | 10,10 | 10,18 | 10,02 | 10,15 | 10,15 | 638 |
| 29 feb 2024 | 10,07 | 10,11 | 9,86 | 10,02 | 10,02 | 344 |
| 28 feb 2024 | 9,98 | 10,08 | 9,78 | 10,03 | 10,03 | 1.121 |
| 27 feb 2024 | 9,66 | 10,11 | 9,66 | 10,03 | 10,03 | 462 |
| 26 feb 2024 | 9,93 | 10,08 | 9,79 | 9,81 | 9,81 | 4.994 |
| 23 feb 2024 | 10,00 | 10,03 | 9,97 | 10,00 | 10,00 | 12 |
| 22 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | 90 |
| 21 feb 2024 | 9,93 | 10,04 | 9,78 | 9,97 | 9,97 | 891 |
| 20 feb 2024 | 9,88 | 10,03 | 9,70 | 9,87 | 9,87 | 1.694 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 9,68 | 9,94 | 9,52 | 9,94 | 9,94 | 6.314 |
| 15 feb 2024 | 9,67 | 9,80 | 9,53 | 9,72 | 9,72 | 2.826 |
| 14 feb 2024 | 9,77 | 9,77 | 9,52 | 9,64 | 9,64 | 229 |
| 13 feb 2024 | 9,70 | 9,88 | 9,49 | 9,50 | 9,50 | 474 |
| 12 feb 2024 | 9,83 | 9,97 | 9,80 | 9,81 | 9,81 | 982 |
| 09 feb 2024 | 9,81 | 9,96 | 9,72 | 9,88 | 9,88 | 352 |
| 08 feb 2024 | 10,19 | 10,24 | 9,79 | 9,82 | 9,82 | 799 |
| 07 feb 2024 | 10,44 | 10,49 | 10,23 | 10,33 | 10,33 | 315 |
| 06 feb 2024 | 10,22 | 10,36 | 10,13 | 10,35 | 10,35 | 359 |
| 05 feb 2024 | 10,51 | 10,59 | 10,15 | 10,29 | 10,29 | 361 |
| 02 feb 2024 | 10,40 | 10,57 | 10,33 | 10,47 | 10,47 | 148 |
| 01 feb 2024 | 10,31 | 10,39 | 10,24 | 10,26 | 10,26 | 185 |
| 31 gen 2024 | 10,36 | 10,41 | 10,30 | 10,39 | 10,39 | 237 |
| 30 gen 2024 | 10,24 | 10,35 | 10,07 | 10,24 | 10,24 | 449 |
| 29 gen 2024 | 10,07 | 10,33 | 10,07 | 10,24 | 10,24 | 656 |
| 26 gen 2024 | 10,26 | 10,28 | 10,18 | 10,23 | 10,23 | 372 |
| 25 gen 2024 | 10,09 | 10,19 | 10,00 | 10,11 | 10,11 | 303 |
| 24 gen 2024 | 10,02 | 10,28 | 9,96 | 10,02 | 10,02 | 2.547 |
| 23 gen 2024 | 10,00 | 10,21 | 9,84 | 9,92 | 9,92 | 474 |
| 22 gen 2024 | 9,76 | 10,12 | 9,53 | 9,96 | 9,96 | 2.610 |
| 19 gen 2024 | 10,33 | 10,33 | 9,95 | 10,12 | 10,12 | 607 |
| 18 gen 2024 | 10,15 | 10,25 | 9,97 | 10,09 | 10,09 | 454 |
| 17 gen 2024 | 10,38 | 10,38 | 10,14 | 10,18 | 10,18 | 1.384 |
| 16 gen 2024 | 10,52 | 10,67 | 10,23 | 10,35 | 10,35 | 1.291 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 11,18 | 11,18 | 10,79 | 10,84 | 10,84 | 2.711 |
| 11 gen 2024 | 10,60 | 10,99 | 10,41 | 10,85 | 10,85 | 2.083 |
| 10 gen 2024 | 10,81 | 10,97 | 10,61 | 10,65 | 10,65 | 453 |
| 09 gen 2024 | 10,90 | 11,08 | 10,84 | 10,93 | 10,93 | 371 |
| 08 gen 2024 | 10,81 | 10,89 | 10,80 | 10,89 | 10,89 | 339 |
| 05 gen 2024 | 10,79 | 10,87 | 10,75 | 10,75 | 10,75 | 68 |
| 04 gen 2024 | 10,99 | 10,99 | 10,81 | 10,81 | 10,81 | 235 |
| 03 gen 2024 | 10,83 | 10,97 | 10,72 | 10,91 | 10,91 | 567 |
| 02 gen 2024 | 10,99 | 11,00 | 10,73 | 10,92 | 10,92 | 567 |
| 29 dic 2023 | 11,06 | 11,19 | 11,05 | 11,10 | 11,10 | 634 |
| 28 dic 2023 | 11,15 | 11,37 | 10,98 | 11,08 | 11,08 | 484 |
| 27 dic 2023 | 11,22 | 11,22 | 11,18 | 11,18 | 11,18 | 51 |
| 22 dic 2023 | 11,30 | 11,30 | 11,03 | 11,24 | 11,24 | 814 |
| 21 dic 2023 | 11,16 | 11,34 | 10,92 | 11,01 | 11,01 | 2.227 |
| 20 dic 2023 | 11,40 | 11,40 | 11,08 | 11,30 | 11,30 | 684 |
| 19 dic 2023 | 11,69 | 11,69 | 11,29 | 11,30 | 11,30 | 1.319 |
| 18 dic 2023 | 11,50 | 11,84 | 11,30 | 11,41 | 11,41 | 730 |
| 15 dic 2023 | 11,53 | 11,61 | 11,25 | 11,39 | 11,39 | 698 |
| 14 dic 2023 | 11,61 | 11,80 | 11,45 | 11,64 | 11,64 | 2.208 |
| 13 dic 2023 | 11,18 | 11,60 | 11,05 | 11,58 | 11,58 | 979 |
| 12 dic 2023 | 10,90 | 11,38 | 10,88 | 11,09 | 11,09 | 3.168 |
| 11 dic 2023 | 10,41 | 10,99 | 10,22 | 10,88 | 10,88 | 11.115 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.