ADM - Archer-Daniels-Midland Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 201942,7942,9642,6042,8442,84821.793
21 nov 201942,5942,8342,1742,8242,823.048.800
20 nov 201942,8042,9742,3342,5042,503.013.300
20 nov 20190.35 Dividendo
19 nov 201942,7443,2242,6143,0842,732.945.200
18 nov 201942,8042,8542,4842,8442,493.123.200
15 nov 201942,9343,2242,6842,8742,527.416.200
14 nov 201942,9043,1142,5842,7842,432.464.700
13 nov 201943,0543,1942,6642,8242,471.938.000
12 nov 201943,6043,6043,0443,2442,892.613.200
11 nov 201943,2743,6042,9543,5343,183.094.100
08 nov 201943,3343,3442,9043,3142,962.542.200
07 nov 201943,0843,7843,0743,5443,192.639.100
06 nov 201942,9743,1742,8342,8842,531.953.200
05 nov 201943,4543,5542,9142,9742,622.491.500
04 nov 201942,6543,3342,5043,0642,713.542.700
01 nov 201942,2742,4542,0142,4342,093.513.300
31 ott 201941,1542,1740,4942,0441,705.368.500
30 ott 201941,3141,3340,3940,5340,203.236.700
29 ott 201941,1241,7740,9941,5141,172.508.600
28 ott 201941,3241,7441,0141,3040,962.295.000
25 ott 201940,5441,1140,4241,0140,681.944.400
24 ott 201940,8240,9140,2640,5440,211.789.000
23 ott 201940,5240,7840,2340,7340,401.592.800
22 ott 201940,3840,7640,0140,5640,231.619.800
21 ott 201939,9440,4739,8240,4040,072.386.700
18 ott 201939,7340,0239,6339,6439,323.559.900
17 ott 201939,6239,9639,0639,8539,532.377.700
16 ott 201940,2840,3739,6439,7039,382.529.000
15 ott 201940,2540,5540,0340,3340,001.837.800
14 ott 201940,2640,4739,9340,2039,871.745.900
11 ott 201940,1340,6940,0140,4640,132.709.600
10 ott 201938,9340,0938,9339,7739,452.974.900
09 ott 201938,6839,1338,6238,9338,612.879.200
08 ott 201939,7639,7638,3938,4038,094.073.900
07 ott 201940,1740,1939,7739,7839,462.910.900
04 ott 201939,5740,3839,5340,3540,021.961.700
03 ott 201939,7239,8039,0439,5339,212.650.200
02 ott 201940,1640,1739,3839,7239,402.735.500
01 ott 201941,2141,4540,2240,3340,003.033.800
30 set 201941,0341,2740,9641,0740,742.257.200
27 set 201940,9741,1840,6140,9440,611.842.100
26 set 201940,6040,9540,2840,8640,531.807.300
25 set 201939,9440,6439,9440,4840,152.572.400
24 set 201940,4540,5339,7539,9339,614.054.300
23 set 201940,7340,9240,3540,4040,072.855.500
20 set 201940,9341,2540,7940,9040,574.553.100
19 set 201941,7541,7940,7840,9040,572.469.300
18 set 201941,6041,7441,1141,6741,332.689.300
17 set 201942,9443,0041,6541,7941,454.254.100
16 set 201941,4342,0041,1541,9641,622.652.900
13 set 201941,4742,1941,3941,6341,293.676.300
12 set 201941,0641,4940,6841,4541,113.475.500
11 set 201940,4041,0539,7841,0540,722.482.900
10 set 201939,6940,3539,6940,2939,963.008.700
09 set 201938,9039,7338,7739,6739,352.607.700
06 set 201938,6338,8538,4538,7138,401.893.000
05 set 201938,5039,0338,4438,6338,322.430.400
04 set 201938,4038,4238,0938,2437,931.575.300
03 set 201937,6838,0537,3737,9937,682.858.800
30 ago 201937,9638,4137,9238,0537,742.995.100
29 ago 201937,8737,9437,4537,7337,422.020.700
28 ago 201937,4237,6237,0937,5737,262.543.600
27 ago 201937,9138,1637,4037,4237,124.437.200
26 ago 201937,8437,9737,6437,8137,505.031.000
23 ago 201937,5337,8137,2237,4337,137.189.200
22 ago 201937,8238,1037,6837,9337,622.520.400
21 ago 201937,2537,7137,2437,6937,383.501.300
21 ago 20190.35 Dividendo
20 ago 201937,9238,0037,4237,4836,832.891.000
19 ago 201938,2938,3737,7638,0337,372.549.400
16 ago 201936,9737,9836,8637,8437,183.760.200
15 ago 201936,8837,0536,5036,7636,122.992.800
14 ago 201937,2837,5936,7136,7736,134.239.300
13 ago 201937,2738,7337,2737,7637,103.850.300
12 ago 201938,0338,0337,0337,4036,753.628.100
09 ago 201938,1938,5337,6438,3637,693.689.300
08 ago 201937,4938,3137,1938,3037,633.918.800
07 ago 201936,8237,3936,4537,2836,635.799.800
06 ago 201938,1738,2036,4637,4236,776.826.100
05 ago 201939,0139,5437,4737,7837,129.265.700
02 ago 201940,9741,1639,4140,0739,377.796.600
01 ago 201941,1242,1041,0041,1540,437.037.200
31 lug 201940,8541,7940,7941,0840,378.111.900
30 lug 201940,7741,1040,5340,9540,242.718.200
29 lug 201940,6241,0240,6140,9040,192.430.600
26 lug 201940,5740,9440,5140,5939,882.080.100
25 lug 201940,6240,9540,4240,6839,972.422.900
24 lug 201940,4240,6740,1940,5739,862.813.500
23 lug 201940,5440,8840,4640,5439,842.921.700
22 lug 201940,4040,7040,3240,3839,683.146.600
19 lug 201940,3440,6740,2240,2539,553.390.600
18 lug 201940,1240,4239,6340,1639,463.756.900
17 lug 201940,7640,8240,2840,3139,612.675.600
16 lug 201941,6741,7240,6840,8240,113.732.500
15 lug 201941,9942,1041,4141,7441,013.214.500
12 lug 201941,9542,2441,7541,9241,192.837.200
11 lug 201941,8042,1041,5041,7341,003.787.800
10 lug 201941,9042,2041,7241,8041,073.653.800
09 lug 201941,6741,9641,4441,7741,044.615.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità