Italia markets closed

Archer-Daniels Midland Co (ADM.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,42-0,92 (-1,63%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202456,3856,4955,4255,4255,42-
13 giu 202455,7556,3455,7556,3456,34-
12 giu 202457,0957,2056,1856,1856,18-
11 giu 202457,2957,2956,8156,8156,81-
10 giu 202456,7657,4356,6657,3257,32-
07 giu 202456,0356,5355,9556,5356,53-
06 giu 202455,8956,6055,8756,6056,60-
05 giu 202456,7856,7955,6155,9255,92-
04 giu 202456,6157,3056,5457,0257,02-
03 giu 202457,6457,6456,2556,2556,25-
31 mag 202455,3656,6655,3056,6656,66-
30 mag 202455,1455,5655,1255,3655,36-
29 mag 202455,7555,7555,6455,6455,64-
28 mag 202455,3155,8155,3155,7555,75-
27 mag 202455,5455,5455,4655,4955,49-
24 mag 202455,9955,9955,6255,6255,62-
23 mag 202457,0457,0456,4156,4156,41-
22 mag 202456,2456,9256,1856,9256,92-
21 mag 202455,7656,2355,7656,2356,23-
20 mag 202456,4756,5156,0956,0956,09-
17 mag 202456,5256,6956,3356,3356,33-
16 mag 202455,0356,7255,0356,7256,72-
15 mag 202456,3256,3255,4355,4355,43-
15 mag 20240.5 Dividendo
14 mag 202457,8757,8756,9956,9956,49-
13 mag 202458,3058,4657,9157,9157,40-
10 mag 202457,9558,0157,8557,8657,35-
09 mag 202457,4857,8857,4457,4456,94-
08 mag 202457,1557,5456,9857,4956,99-
07 mag 202455,7657,0755,7457,0756,57-
06 mag 202454,8454,9754,7854,8654,38-
03 mag 202455,3955,3954,6654,6654,188
02 mag 202454,2555,0854,1955,0854,60-
30 apr 202456,5156,5154,5554,7854,30-
29 apr 202456,0056,4055,6756,4055,91-
26 apr 202456,8556,8556,1756,2455,75-
25 apr 202457,1657,2856,5156,5156,01-
24 apr 202457,6257,6356,8757,4556,95-
23 apr 202458,2258,6657,4457,4456,94-
22 apr 202458,6958,6958,3758,6958,18-
19 apr 202457,4458,5857,4458,5658,05-
18 apr 202456,5257,5756,4557,5757,06-
17 apr 202456,5556,9456,5156,7356,23-
16 apr 202456,4556,6756,3856,5156,01-
15 apr 202457,2157,2156,5856,5856,08-
12 apr 202458,2658,5157,2457,2456,74-
11 apr 202459,2159,2458,5258,5358,02-
10 apr 202458,6959,2058,6959,0558,53-
09 apr 202457,9858,6157,9858,6158,10-
08 apr 202458,4158,5258,3258,4857,97-
05 apr 202458,2958,4158,2258,4157,90-
04 apr 202457,8458,4457,7058,4457,9310
03 apr 202457,9758,0857,5257,5257,02-
02 apr 202457,9758,1857,8958,1857,67-
28 mar 202457,8058,0057,4058,0057,49-
27 mar 202457,0058,2057,0057,8057,2912
26 mar 202457,4057,4057,0057,0056,50-
25 mar 202456,8057,2056,8057,2056,70-
22 mar 202457,4057,6056,8056,8056,30-
21 mar 202455,8057,4055,8057,4056,90-
20 mar 202455,8056,2055,8056,0055,51-
19 mar 202455,2056,0055,2055,6055,11-
18 mar 202454,2055,6054,2055,6055,11-
15 mar 202453,2054,4053,2054,4053,92-
14 mar 202453,8053,8053,0053,0052,54-
13 mar 202452,2053,6052,0053,4052,93-
12 mar 202450,2052,0050,0052,0051,54-
11 mar 202449,7050,2049,7049,9049,46-
08 mar 202449,3049,8049,3049,8049,36-
07 mar 202449,5050,4049,5049,9049,465
06 mar 202449,0049,5049,0049,5049,07-
05 mar 202448,6049,2048,6049,2048,77-
04 mar 202450,6050,6048,8048,8048,3721
01 mar 202449,0050,0048,9049,9049,46-
29 feb 202448,7048,9048,6048,9048,47-
28 feb 202448,5049,1048,5048,8048,37-
27 feb 202448,8049,3048,8048,8048,37-
26 feb 202449,0049,1048,8048,8048,37-
23 feb 202449,3049,6049,3049,3048,87-
22 feb 202449,6049,6049,2049,5049,07-
21 feb 202449,3049,6049,0049,6049,16-
20 feb 202450,0050,0049,1049,1048,67-
19 feb 202449,5050,6049,5050,6050,16-
16 feb 202449,9050,0049,4049,4048,97-
15 feb 202449,4050,2049,3050,2049,76-
14 feb 202448,8049,2048,8049,2048,77-
13 feb 202449,7049,7049,3049,3048,87-
12 feb 202449,0049,4049,0049,4048,97-
09 feb 202448,5048,9048,5048,9048,47-
08 feb 202448,7049,1048,5048,5048,0725
07 feb 202449,2049,4048,9048,9048,47-
07 feb 20240.5 Dividendo
06 feb 202449,1049,9049,0049,9048,97-
05 feb 202452,0052,0049,5049,5048,5722
02 feb 202452,0052,2051,6051,6050,63-
01 feb 202451,4052,0051,4051,8050,83-
31 gen 202451,6052,0051,2051,2050,24-
30 gen 202450,6050,8050,6050,8049,85-
29 gen 202448,4050,2048,4050,2049,26-
26 gen 202447,2047,8047,0047,8046,91-
*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...