Italia markets open in 5 hours 56 minutes

Archer-Daniels Midland Co (ADM.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,68+1,33 (+2,36%)
Alla chiusura: 08:20AM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202457,6857,6857,6857,6857,68100
02 lug 202456,3556,3556,3556,3556,35-
01 lug 202456,1656,1656,1656,1656,16-
28 giu 202456,5356,5356,5356,5356,53-
27 giu 202456,5356,5356,5356,5356,53-
26 giu 202456,6056,6056,6056,6056,60-
25 giu 202457,8057,8057,8057,8057,80-
24 giu 202457,1757,1757,1757,1757,17-
21 giu 202456,7956,7956,7956,7956,79-
20 giu 202455,6655,6655,6655,6655,66-
19 giu 202455,5355,5355,5355,5355,53-
18 giu 202455,6855,6855,6855,6855,68-
17 giu 202455,6255,6255,6255,6255,62-
14 giu 202456,4856,4856,4856,4856,48-
13 giu 202455,8155,8155,8155,8155,81-
12 giu 202457,1657,1656,0756,0756,07100
11 giu 202457,3357,3357,3357,3357,33-
10 giu 202456,8256,8256,8256,8256,82-
07 giu 202456,0856,0856,0856,0856,08-
06 giu 202455,9455,9455,9455,9455,94-
05 giu 202456,8456,8456,8456,8456,84-
04 giu 202456,6656,6656,6656,6656,66-
03 giu 202457,7057,7057,7057,7057,70-
31 mag 202455,4455,4455,4455,4455,44-
30 mag 202455,2155,2155,2155,2155,21-
29 mag 202455,8055,8055,8055,8055,80-
28 mag 202455,3855,3855,3855,3855,38-
27 mag 202455,6055,6055,6055,6055,60-
24 mag 202456,0556,0556,0556,0556,05-
23 mag 202457,1057,1057,1057,1057,10-
22 mag 202456,2556,2556,2556,2556,25-
21 mag 202455,9655,9655,9655,9655,96-
20 mag 202456,5256,5256,5256,5256,52-
17 mag 202456,5356,5356,5356,5356,53-
16 mag 202455,1156,7955,1156,7956,792
15 mag 202456,3856,3856,3856,3856,38-
15 mag 20240.5 Dividendo
14 mag 202457,9357,9357,9357,9357,43-
13 mag 202458,3658,3658,3658,3657,86-
10 mag 202457,9857,9857,9857,9857,48-
09 mag 202457,5557,5557,5557,5557,05-
08 mag 202457,2057,2057,2057,2056,71-
07 mag 202455,8355,8355,8355,8355,35-
06 mag 202454,9054,9054,9054,9054,43-
03 mag 202455,4755,4755,4755,4754,99-
02 mag 202454,3254,3254,3254,3253,85-
30 apr 202456,5756,5756,5756,5756,08-
29 apr 202456,0656,0656,0656,0655,58-
26 apr 202456,8456,8456,8456,8456,35-
25 apr 202457,2357,2357,2357,2356,74-
24 apr 202457,6857,6857,6857,6857,18-
23 apr 202458,2558,2558,2558,2557,75-
22 apr 202458,7758,7758,7758,7758,26-
19 apr 202457,4857,4857,4857,4856,98-
18 apr 202456,5856,5856,5856,5856,09-
17 apr 202456,6756,6756,6756,6756,18-
16 apr 202456,5156,5156,5156,5156,02-
15 apr 202457,2857,2857,2857,2856,79-
12 apr 202458,3158,3158,3158,3157,81-
11 apr 202459,2759,2759,2759,2758,76-
10 apr 202458,7658,7658,7658,7658,25-
09 apr 202458,0458,0458,0458,0457,54-
08 apr 202458,4758,4758,4758,4757,97-
05 apr 202458,3258,3258,3258,3257,82-
04 apr 202457,9057,9057,9057,9057,40-
03 apr 202458,0458,0458,0458,0457,54-
02 apr 202458,0058,0058,0058,0057,50-
28 mar 202458,0058,0058,0058,0057,50-
27 mar 202457,2057,2057,2057,2056,71-
26 mar 202457,6057,6057,6057,6057,10-
25 mar 202457,2057,2057,2057,2056,71-
22 mar 202457,6057,6057,6057,6057,10-
21 mar 202456,0056,0056,0056,0055,52-
20 mar 202455,8055,8055,8055,8055,32-
19 mar 202455,4055,4055,4055,4054,92-
18 mar 202454,4054,4054,4054,4053,93-
15 mar 202453,4053,4053,4053,4052,94-
14 mar 202453,4053,4053,4053,4052,94-
13 mar 202452,4052,4052,4052,4051,95-
12 mar 202450,4050,4050,4050,4049,96-
11 mar 202449,8049,8049,8049,8049,37-
08 mar 202449,4049,4049,4049,4048,97-
07 mar 202449,6049,6049,6049,6049,17-
06 mar 202449,1049,1049,1049,1048,68-
05 mar 202449,0049,0049,0049,0048,58-
04 mar 202449,9049,9049,9049,9049,47-
01 mar 202449,1049,1049,1049,1048,68-
29 feb 202448,8048,8048,8048,8048,38-
28 feb 202448,6048,6048,6048,6048,18-
27 feb 202448,9048,9048,9048,9048,48-
26 feb 202449,1049,1049,1049,1048,68-
23 feb 202449,4049,4049,4049,4048,97-
22 feb 202449,8049,8049,8049,8049,37-
21 feb 202449,4049,4049,4049,4048,97-
20 feb 202450,0050,0050,0050,0049,57-
19 feb 202449,6049,6049,6049,6049,17-
16 feb 202450,2050,2050,2050,2049,77-
15 feb 202449,6049,6049,5049,5049,07355
14 feb 202449,0049,0049,0049,0048,58-
13 feb 202449,8049,8049,8049,8049,37-
*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...