ADM - Archer-Daniels-Midland Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 201940,7340,7340,3140,5340,532.114.161
24 giu 201941,0841,1240,5840,7340,733.218.400
21 giu 201941,3141,4941,0441,0841,086.337.500
20 giu 201941,0041,3540,4641,3041,304.041.000
19 giu 201941,2541,2540,5640,7140,713.661.400
18 giu 201941,0741,7241,0041,2041,203.242.800
17 giu 201940,7340,8440,5540,7440,744.088.200
14 giu 201940,9540,9940,6340,7940,792.558.000
13 giu 201940,8641,1440,8041,0141,013.574.000
12 giu 201940,2240,8540,1840,7240,723.548.500
11 giu 201940,2140,2639,9540,1740,172.239.900
10 giu 201939,8640,2039,7040,0640,062.779.900
07 giu 201939,9640,0539,5839,5839,582.398.200
06 giu 201939,2939,9139,2039,7139,712.719.000
05 giu 201939,6339,7038,9539,2739,272.848.200
04 giu 201939,1939,6439,1939,6339,632.965.400
03 giu 201938,4139,1138,4138,9838,983.953.400
31 mag 201938,1138,4237,7738,3238,325.283.900
30 mag 201938,6739,1138,3738,4638,462.936.700
29 mag 201938,5038,8338,3338,5438,543.969.700
28 mag 201939,1439,3238,5238,5838,586.942.900
24 mag 201939,3639,4038,8239,1639,163.369.000
23 mag 201939,4539,6738,6339,2139,214.557.300
22 mag 201940,1140,1539,3739,9239,923.150.000
21 mag 201940,0140,3139,5440,1840,184.585.200
20 mag 201940,5240,7539,7739,8239,823.325.000
17 mag 201940,9741,4740,6740,6840,683.715.800
16 mag 201941,0741,5840,9841,2641,265.260.900
15 mag 201940,7641,1340,6240,9840,983.488.400
14 mag 201940,7641,3140,6040,8540,853.729.500
14 mag 20190.35 Dividendo
13 mag 201941,9341,9740,5940,6940,344.759.600
10 mag 201942,3842,6541,4542,4342,073.810.900
09 mag 201942,1042,7142,0742,5642,192.454.100
08 mag 201942,8143,2842,3542,4242,063.898.400
07 mag 201942,8843,0742,4842,7142,344.358.500
06 mag 201942,7543,3542,7343,0942,723.176.600
03 mag 201943,5743,7743,0643,6743,293.140.200
02 mag 201943,9144,0643,0943,5443,174.427.600
01 mag 201944,4444,8944,0744,0743,695.399.300
30 apr 201943,4144,6443,3944,6044,227.347.800
29 apr 201941,7343,4441,4243,2742,906.932.500
26 apr 201941,5542,0040,3940,9140,566.032.900
25 apr 201942,5142,6741,6141,7241,365.070.600
24 apr 201942,7843,0642,5842,7842,412.275.000
23 apr 201942,7042,9042,4442,7042,333.180.800
22 apr 201942,7242,8142,5042,6642,292.508.100
18 apr 201943,0143,1442,7342,7642,392.318.200
17 apr 201943,1043,1942,8843,0442,672.289.000
16 apr 201943,4443,6042,8642,9842,611.928.600
15 apr 201943,4143,4843,1743,3442,972.308.700
12 apr 201943,2943,4543,1243,3843,013.374.000
11 apr 201943,3343,7743,0843,2942,921.965.300
10 apr 201942,8543,4042,7743,2442,872.487.000
09 apr 201943,0743,1342,6642,7842,414.127.600
08 apr 201942,9243,1842,7743,0942,722.720.200
05 apr 201942,6542,9542,5542,9342,562.491.300
04 apr 201942,3043,0942,2442,7342,363.166.700
03 apr 201942,2642,3442,0042,2241,863.379.700
02 apr 201942,7342,7442,2542,2641,903.141.000
01 apr 201943,2243,4742,5842,6842,312.998.300
29 mar 201942,8243,1842,7543,1342,762.577.400
28 mar 201942,4642,7342,4042,7242,352.195.800
27 mar 201942,2942,5442,1042,4942,122.888.500
26 mar 201942,2942,5541,8842,2941,933.825.200
25 mar 201942,4743,0042,3142,3541,992.731.000
22 mar 201942,9042,9742,4642,6242,252.594.400
21 mar 201942,3142,9842,2342,8842,512.797.700
20 mar 201943,0243,0242,0942,3041,943.581.300
19 mar 201942,6043,3942,5643,0142,644.566.100
18 mar 201943,2043,2742,3442,4842,114.771.200
15 mar 201943,3643,8243,1243,1842,817.504.400
14 mar 201943,3043,4543,1443,3542,983.894.100
13 mar 201942,9343,6442,9043,2742,903.082.700
12 mar 201942,8843,1242,7142,9142,544.006.200
11 mar 201941,9342,8941,9342,8442,472.895.900
08 mar 201942,1242,1941,6941,9241,562.604.500
07 mar 201942,1642,2941,5842,1741,812.855.500
06 mar 201942,3442,3741,9242,1341,772.643.200
05 mar 201942,1542,4441,9942,2541,892.864.300
04 mar 201942,5542,5941,8042,2441,883.550.600
01 mar 201942,6442,8442,0542,4342,072.556.200
28 feb 201942,6942,7642,3842,5042,132.973.400
27 feb 201942,2242,7042,1442,6242,253.052.700
26 feb 201942,5142,6742,2642,3241,963.551.900
25 feb 201942,6642,7842,3942,4342,073.786.600
22 feb 201942,3842,9842,2542,4942,124.361.800
21 feb 201941,9742,7741,8242,5742,205.061.100
20 feb 201941,9042,2241,8041,9741,615.803.100
19 feb 201942,0042,0441,7941,8541,494.843.000
15 feb 201942,2942,5441,8241,9841,624.056.100
15 feb 20190.35 Dividendo
14 feb 201942,2542,6642,1042,2441,532.990.000
13 feb 201942,4042,6542,1142,4041,693.046.600
12 feb 201942,1542,5841,9442,3441,633.322.100
11 feb 201941,8342,0741,3742,0141,303.569.200
08 feb 201942,0042,0541,3441,7641,066.580.400
07 feb 201941,8041,8241,1241,4040,704.076.600
06 feb 201941,7041,9041,4041,8741,176.194.600
05 feb 201942,9343,7141,4241,8541,1510.306.500
*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