Italia markets open in 1 hour 13 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
42,93+0,10 (+0,23%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202042,9743,3442,7142,9342,932.236.200
31 lug 202043,2643,5842,0342,8342,833.500.900
30 lug 202043,0043,6042,7343,3643,362.856.600
29 lug 202043,0043,2842,5742,9242,922.714.700
28 lug 202042,1342,9742,1342,5942,592.556.200
27 lug 202041,3242,1540,8042,1342,132.290.700
24 lug 202042,3942,7041,9742,0942,092.458.800
23 lug 202041,3042,2741,2042,2642,262.616.600
22 lug 202040,7841,3040,5941,1641,161.862.800
21 lug 202040,3641,3440,3040,8640,861.855.400
20 lug 202041,0041,0040,2240,2240,222.115.300
17 lug 202041,0841,3340,9041,1741,171.974.200
16 lug 202040,8241,3440,5840,9640,962.496.600
15 lug 202041,0041,2040,6040,9040,902.132.500
14 lug 202039,7940,5739,4440,4440,442.169.700
13 lug 202039,7640,1539,5439,7639,763.270.200
10 lug 202037,9039,4037,9039,3839,381.869.300
09 lug 202038,4838,4937,5437,8137,812.281.700
08 lug 202039,2039,3838,4338,6838,682.520.300
07 lug 202039,2039,3839,0139,2239,222.271.900
06 lug 202040,1440,3639,3139,6739,671.961.000
02 lug 202040,0140,5139,5239,5639,562.647.400
01 lug 202040,1040,1039,3339,4139,411.991.300
30 giu 202039,7440,0539,4539,9039,902.839.600
29 giu 202039,3739,8739,2139,6639,661.799.700
26 giu 202039,8239,8638,7238,9338,934.166.900
25 giu 202039,1640,0539,0139,9539,952.568.900
24 giu 202039,4339,6038,9339,3239,323.655.800
23 giu 202040,5040,5039,9239,9339,932.217.200
22 giu 202040,0940,2239,5140,0040,001.551.400
19 giu 202041,2541,6740,1940,2440,245.032.300
18 giu 202040,1140,6639,9440,5840,582.139.600
17 giu 202041,0141,0140,1540,4740,472.347.200
16 giu 202040,7341,4040,1940,7540,752.780.800
15 giu 202038,2539,5838,0439,5039,502.955.000
12 giu 202039,6039,9738,6639,4339,433.304.600
11 giu 202040,1540,3938,5538,6038,603.486.800
10 giu 202042,3142,4041,2841,3441,344.093.400
09 giu 202042,1242,7041,8842,3842,383.929.400
08 giu 202042,5242,9241,8942,8942,894.290.500
05 giu 202041,9542,8841,9542,5242,523.539.700
04 giu 202040,2441,1640,0341,1441,142.463.500
03 giu 202040,0040,6339,9440,5140,512.280.500
02 giu 202039,0039,7138,8339,6739,672.902.300
01 giu 202039,0839,0838,4938,8938,892.563.100
29 mag 202038,6439,4538,4939,3139,313.755.800
28 mag 202039,6739,6738,8939,0039,004.333.100
27 mag 202037,7239,0037,7239,0039,004.187.100
26 mag 202036,3137,3536,3037,1337,132.720.900
22 mag 202035,0535,4134,8135,3835,381.745.700
21 mag 202035,1035,3234,8935,1235,121.817.300
20 mag 202035,1735,4535,0235,3535,351.955.300
19 mag 202035,4335,4434,7634,8234,821.980.700
19 mag 20200.36 Dividendo
18 mag 202035,2135,9935,1835,8035,442.599.800
15 mag 202034,0034,7733,9134,1233,786.204.700
14 mag 202033,4234,2233,0134,1633,822.448.700
13 mag 202034,5034,8033,6333,8433,502.888.800
12 mag 202035,8736,0334,6634,7434,392.321.900
11 mag 202036,0036,0835,0735,4335,072.588.600
08 mag 202035,4036,4935,2536,3936,022.890.500
07 mag 202034,8935,2234,6934,7634,412.964.600
06 mag 202035,0835,3134,3134,4034,052.934.400
05 mag 202035,1535,5734,9234,9634,612.623.400
04 mag 202034,7734,9634,3534,7634,412.530.500
01 mag 202036,6636,9334,9435,1234,772.772.900
30 apr 202038,4038,7137,0537,1436,774.571.000
29 apr 202037,9038,6037,6438,4138,023.875.400
28 apr 202037,1737,3136,3137,1736,802.657.800
27 apr 202035,8736,7135,8136,5436,171.906.500
24 apr 202036,0836,1635,3635,9935,632.244.700
23 apr 202035,5936,2035,4735,7435,382.417.400
22 apr 202035,5235,7134,7635,4035,043.132.800
21 apr 202035,7635,7834,8635,0034,652.906.600
20 apr 202036,5737,4936,3136,3435,972.588.400
17 apr 202036,7037,3536,3137,1936,823.870.200
16 apr 202035,6335,9034,6835,6635,302.736.900
15 apr 202036,2436,5035,2335,4935,132.691.000
14 apr 202036,8637,5236,4437,2436,873.445.500
13 apr 202037,2637,4035,6536,0735,713.178.500
09 apr 202036,7937,8436,6637,5837,204.278.700
08 apr 202036,2336,8435,7736,4836,112.560.500
07 apr 202036,8137,5835,8635,9835,623.180.800
06 apr 202035,8436,0235,2635,7835,425.224.600
03 apr 202034,0534,7833,8534,6534,302.582.000
02 apr 202033,7235,2033,5434,3333,983.022.600
01 apr 202033,7034,9733,5233,8733,533.496.900
31 mar 202035,8636,4834,7335,1834,833.882.200
30 mar 202033,7836,0033,2835,8335,473.215.300
27 mar 202033,5034,4333,1533,5033,163.277.700
26 mar 202033,1234,7932,8334,4634,113.556.900
25 mar 202032,3834,0331,8832,7032,373.921.500
24 mar 202030,8532,4930,5032,3231,995.301.800
23 mar 202030,2231,0028,9229,3129,024.870.400
20 mar 202033,8933,8930,4330,6130,305.009.900
19 mar 202032,9235,0031,6033,4633,123.483.900
18 mar 202033,1333,3331,0633,0232,694.471.500
17 mar 202033,5335,2833,1035,2634,914.465.100
16 mar 202031,1034,5931,0132,6832,355.685.000
13 mar 202033,0134,6931,3334,6434,296.236.600
*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