Italia markets open in 13 minutes

Archer-Daniels-Midland Company (ADM.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,98-0,78 (-1,35%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202457,8657,9356,9856,9856,98310
24 giu 202457,3157,7856,9157,7657,7623
21 giu 202456,8357,0056,8356,9056,90105
20 giu 202455,7056,5055,7056,5056,5060
19 giu 202455,6155,6155,6155,6155,61-
18 giu 202456,0056,0055,4355,4355,43100
17 giu 202455,7355,7355,0055,6855,68146
14 giu 202456,5456,5455,8755,8755,87132
13 giu 202455,9356,0755,9356,0756,07315
12 giu 202457,1557,1556,1156,1156,11200
11 giu 202457,7057,7057,0457,0457,0470
10 giu 202457,0357,2956,9957,2957,29104
07 giu 202456,2856,5056,0056,2656,26314
06 giu 202455,9955,9955,4755,4755,47146
05 giu 202456,9757,0055,9355,9355,93165
04 giu 202456,9157,4556,7056,9656,961.072
03 giu 202457,8257,8256,6556,7756,77917
31 mag 202456,0056,4256,0056,4256,4215
30 mag 202455,6255,8355,1055,8355,83298
29 mag 202455,8655,8655,8655,8655,86-
28 mag 202455,5955,9755,5455,9755,9777
27 mag 202455,5556,0755,2055,9355,93337
24 mag 202456,2056,2055,8155,8155,81600
23 mag 202457,2257,2256,8556,9156,9113
22 mag 202456,1156,9356,1156,6456,64207
21 mag 202455,7456,3655,6456,3656,3619
20 mag 202456,5256,8256,2656,2656,26150
17 mag 202456,6356,6356,3756,4056,40250
16 mag 202455,3357,0855,3356,8356,83822
15 mag 202456,8957,0155,6755,6755,67634
15 mag 20240.5 Dividendo
14 mag 202457,3057,3057,3057,3056,80-
13 mag 202458,8958,8958,0958,0957,581.018
10 mag 202458,2558,4157,9157,9957,4865
09 mag 202457,9857,9857,6457,6457,1465
08 mag 202457,4158,0556,9057,5357,03764
07 mag 202455,8256,9755,2656,8756,371.683
06 mag 202454,9955,2354,7554,8054,32115
03 mag 202455,3655,4454,7454,7454,26460
02 mag 202454,6455,0754,1554,9654,481.839
30 apr 202456,6157,1153,7054,7054,22948
29 apr 202456,0356,5056,0356,4155,921.399
26 apr 202456,3956,3956,2556,2555,761
25 apr 202457,0657,0656,6256,6256,13122
24 apr 202457,8357,8357,0857,0856,58205
23 apr 202458,9659,0257,6757,6757,17524
22 apr 202458,6458,6458,3758,4957,98139
19 apr 202458,0558,7058,0558,6658,15181
18 apr 202457,1557,4857,1557,4856,98155
17 apr 202456,6257,0756,6256,6456,1560
16 apr 202457,0357,0356,5256,7356,23348
15 apr 202457,4657,4656,9556,9856,48679
12 apr 202458,5058,7657,9457,9457,43357
11 apr 202459,5959,5958,3758,3757,86130
10 apr 202458,9659,0058,8158,8158,30354
09 apr 202458,5358,6258,5358,5658,0530
08 apr 202458,6158,8758,4758,6058,09379
05 apr 202458,4058,5658,0158,5658,05411
04 apr 202457,6758,4157,6758,4157,90330
03 apr 202458,4058,4057,5857,5857,08293
02 apr 202458,4058,4057,9557,9557,44406
28 mar 202458,6058,6058,0058,2057,69442
27 mar 202457,8058,0057,2057,8057,30398
26 mar 202458,0058,0057,0057,6057,10912
25 mar 202457,4057,8057,4057,6057,10219
22 mar 202458,0058,2057,4057,4056,901.903
21 mar 202456,2057,8056,2057,8057,30110
20 mar 202456,0056,6056,0056,4055,91214
19 mar 202456,0056,4055,6056,4055,91449
18 mar 202454,6055,8054,6055,8055,31159
15 mar 202454,0054,4053,2054,4053,93841
14 mar 202454,0054,4053,2053,2052,744.339
13 mar 202452,8054,0052,4053,4052,931.075
12 mar 202450,6053,2049,8052,6052,146.026
11 mar 202450,0050,6050,0050,4049,961.244
08 mar 202449,8050,2049,8049,9049,46178
07 mar 202449,6050,4049,6050,2049,761.636
06 mar 202449,0049,8049,0049,5049,07257
05 mar 202449,3049,3049,0049,2048,77211
04 mar 202450,2050,4048,8048,8048,371.450
01 mar 202449,1050,4047,8050,4049,963.804
29 feb 202449,0049,2048,9049,2048,77233
28 feb 202448,9049,1048,7048,7048,28577
27 feb 202448,9049,3048,9049,1048,67688
26 feb 202449,0049,7049,0049,1048,67702
23 feb 202449,7049,8049,0049,6049,17124
22 feb 202450,0050,0049,1049,4048,971.168
21 feb 202449,5049,7049,5049,7049,27679
20 feb 202450,2050,2049,1049,6049,173.464
19 feb 202450,2051,0050,2050,6050,161.466
16 feb 202450,8050,8049,9049,9049,46812
15 feb 202449,8050,6049,4050,6050,16214
14 feb 202449,2049,6049,2049,6049,17890
13 feb 202450,0050,2049,3049,8049,374.065
12 feb 202449,3049,8049,3049,7049,271.372
09 feb 202448,9049,0048,5048,9048,473.362
08 feb 202449,0049,0048,7048,7048,28437
07 feb 202449,9049,9049,2049,2048,77976
07 feb 20240.5 Dividendo
06 feb 202449,4050,0049,4049,9048,9721.603
*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...