Italia markets close in 3 hours 20 minutes

Archer-Daniels Midland Co (1ADM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,06+0,08 (+0,14%)
In data: 11:27AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202456,0656,0656,0656,0656,062
19 giu 202456,9456,9456,9456,9456,94-
18 giu 202456,9456,9456,9456,9456,94-
17 giu 202456,9456,9456,9456,9456,94-
14 giu 202456,9456,9456,9456,9456,94-
13 giu 202456,9456,9456,9456,9456,94-
12 giu 202456,9456,9456,9456,9456,94-
11 giu 202456,9456,9456,9456,9456,94-
10 giu 202456,9456,9456,9456,9456,94-
07 giu 202456,9456,9456,9456,9456,94-
06 giu 202456,9456,9456,9456,9456,94-
05 giu 202456,9456,9456,9456,9456,94-
04 giu 202457,1757,1757,1756,9456,9435
03 giu 202456,6956,6956,6956,6956,69-
31 mag 202456,6956,6956,6956,6956,69-
30 mag 202456,6956,6956,6956,6956,69-
29 mag 202456,6956,6956,6956,6956,69-
28 mag 202456,6956,6956,6956,6956,69-
27 mag 202456,6956,6956,6956,6956,69-
24 mag 202456,6956,6956,6956,6956,69-
23 mag 202456,6956,6956,6956,6956,69-
22 mag 202457,0657,0657,0656,6956,6935
21 mag 202458,1358,1358,1358,1358,13-
20 mag 202458,1358,1358,1358,1358,13-
17 mag 202458,1358,1358,1358,1358,13-
16 mag 202458,1358,1358,1358,1358,13-
15 mag 202458,1358,1358,1358,1358,13-
15 mag 20240.5 Dividendo
14 mag 202458,1358,1358,1358,1357,63-
13 mag 202458,1358,1358,1358,1357,6325
10 mag 202457,9457,9457,9457,9657,4620
09 mag 202456,8956,8956,8956,8956,40-
08 mag 202456,8956,8956,8956,8956,40-
07 mag 202455,8755,8755,8756,8956,4027
06 mag 202454,7254,7254,7254,7254,25-
03 mag 202454,9254,9254,9254,7254,2527
02 mag 202456,3356,3356,3356,3355,85-
30 apr 202456,3356,3356,3356,3355,85-
29 apr 202456,4556,4556,4556,3355,8520
26 apr 202456,4956,4956,4956,4956,00-
25 apr 202457,6957,6957,6956,4956,0015
24 apr 202457,0257,0257,0257,0256,53-
23 apr 202457,0257,0257,0257,0256,53-
22 apr 202457,0257,0257,0257,0256,53-
19 apr 202457,0257,0257,0257,0256,53-
18 apr 202457,0257,0257,0257,0256,53-
17 apr 202457,0257,0257,0257,0256,53-
16 apr 202457,0257,0257,0257,0256,53-
15 apr 202456,8856,8856,8657,0256,5360
12 apr 202458,4158,4158,4158,4157,91-
11 apr 202458,4158,4158,4158,4157,91-
10 apr 202458,4158,4158,4158,4157,91-
09 apr 202458,4158,4158,4158,4157,91-
08 apr 202458,4158,4158,4158,4157,91-
05 apr 202458,4158,4158,4158,4157,91-
04 apr 202458,1658,5258,1658,4157,9111
03 apr 202458,2958,2958,2957,5557,0517
02 apr 202458,0058,0058,0058,0057,50-
28 mar 202458,0058,0058,0058,0057,50-
27 mar 202457,4057,4057,4058,0057,5041
26 mar 202457,6057,6057,6057,6057,1090
25 mar 202457,0057,0057,0057,6057,10100
22 mar 202457,4057,4057,4057,4056,91-
21 mar 202455,2056,0055,2057,4056,9130
20 mar 202456,2056,2056,2056,2055,72-
19 mar 202456,2056,2056,2056,2055,725
18 mar 202454,8054,8054,8055,8055,3250
15 mar 202453,6053,6053,6054,4053,93126
14 mar 202454,0054,0054,0053,4052,9446
13 mar 202454,0054,0054,0053,2052,744
12 mar 202452,0052,0052,0052,4051,9540
11 mar 202450,0050,0049,8050,4049,97139
08 mar 202449,6049,6049,6049,9049,4719
07 mar 202449,6049,6049,6050,2049,773
06 mar 202449,0049,0049,0049,0048,58-
05 mar 202449,0049,0049,0049,0048,58-
04 mar 202449,5049,5049,5049,0048,5810
01 mar 202450,4050,4050,4050,4049,9740
29 feb 202450,4050,4050,4050,4049,97-
28 feb 202450,4050,4050,4050,4049,97-
27 feb 202450,4050,4050,4050,4049,97-
26 feb 202450,4050,4050,4050,4049,97-
23 feb 202450,4050,4050,4050,4049,97-
22 feb 202450,4050,4050,4050,4049,97-
21 feb 202450,4050,4050,4050,4049,97-
20 feb 202450,4050,4050,4050,4049,97-
19 feb 202450,4050,4050,4050,4049,97-
16 feb 202450,4050,4050,4050,4049,97-
15 feb 202449,8049,8049,8050,4049,9740
14 feb 202449,8049,8049,8049,8049,37-
13 feb 202449,5049,5049,5049,8049,37234
12 feb 202448,7048,7048,7048,7048,28-
09 feb 202448,7048,7048,7048,7048,28-
08 feb 202449,0049,0049,0048,7048,2810
07 feb 202449,8049,8049,8049,8049,37-
07 feb 20240.5 Dividendo
06 feb 202449,8049,8049,6049,8048,88240
05 feb 202452,0052,0052,0050,8049,8630
02 feb 202452,2052,2052,2052,4051,4340
01 feb 202451,2051,2051,2051,2050,25-
*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...