ADM - Archer-Daniels-Midland Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 201937,2537,7137,2437,6937,693.501.300
21 ago 20190.35 Dividendo
20 ago 201937,9238,0037,4237,4837,132.891.000
19 ago 201938,2938,3737,7638,0337,672.549.400
16 ago 201936,9737,9836,8637,8437,493.760.200
15 ago 201936,8837,0536,5036,7636,422.992.800
14 ago 201937,2837,5936,7136,7736,434.239.300
13 ago 201937,2738,7337,2737,7637,413.850.300
12 ago 201938,0338,0337,0337,4037,053.536.200
09 ago 201938,1938,5337,6438,3638,003.689.300
08 ago 201937,4938,3137,1938,3037,943.918.800
07 ago 201936,8237,3936,4537,2836,935.799.800
06 ago 201938,1738,2036,4637,4237,076.826.100
05 ago 201939,0139,5437,4737,7837,439.265.700
02 ago 201940,9741,1639,4140,0739,707.796.600
01 ago 201941,1242,1041,0041,1540,777.037.200
31 lug 201940,8541,7940,7941,0840,708.111.900
30 lug 201940,7741,1040,5340,9540,572.718.200
29 lug 201940,6241,0240,6140,9040,522.430.600
26 lug 201940,5740,9440,5140,5940,212.080.100
25 lug 201940,6240,9540,4240,6840,302.422.900
24 lug 201940,4240,6740,1940,5740,192.813.500
23 lug 201940,5440,8840,4640,5440,162.921.700
22 lug 201940,4040,7040,3240,3840,003.146.600
19 lug 201940,3440,6740,2240,2539,873.390.600
18 lug 201940,1240,4239,6340,1639,783.756.900
17 lug 201940,7640,8240,2840,3139,932.675.600
16 lug 201941,6741,7240,6840,8240,443.732.500
15 lug 201941,9942,1041,4141,7441,353.214.500
12 lug 201941,9542,2441,7541,9241,532.837.200
11 lug 201941,8042,1041,5041,7341,343.787.800
10 lug 201941,9042,2041,7241,8041,413.653.800
09 lug 201941,6741,9641,4441,7741,384.615.500
08 lug 201941,7641,9841,5341,8441,452.621.900
05 lug 201941,8141,9441,5541,9441,551.741.700
03 lug 201941,6241,9041,2541,8741,481.417.100
02 lug 201941,4041,6741,2841,4941,102.689.700
01 lug 201941,3541,9941,1741,4041,015.466.500
28 giu 201940,6741,0540,6440,8040,424.663.200
27 giu 201940,4440,7040,2840,5740,193.532.600
26 giu 201940,3040,7840,2540,5040,123.818.100
25 giu 201940,7340,7340,3140,4240,043.108.200
24 giu 201941,0841,1240,5840,7340,353.218.400
21 giu 201941,3141,4941,0441,0840,706.337.500
20 giu 201941,0041,3540,4641,3040,914.041.000
19 giu 201941,2541,2540,5640,7140,333.661.400
18 giu 201941,0741,7241,0041,2040,823.242.800
17 giu 201940,7340,8440,5540,7440,364.088.200
14 giu 201940,9540,9940,6340,7940,412.558.000
13 giu 201940,8641,1440,8041,0140,633.574.000
12 giu 201940,2240,8540,1840,7240,343.548.500
11 giu 201940,2140,2639,9540,1739,792.239.900
10 giu 201939,8640,2039,7040,0639,692.779.900
07 giu 201939,9640,0539,5839,5839,212.398.200
06 giu 201939,2939,9139,2039,7139,342.719.000
05 giu 201939,6339,7038,9539,2738,902.848.200
04 giu 201939,1939,6439,1939,6339,262.965.400
03 giu 201938,4139,1138,4138,9838,623.953.400
31 mag 201938,1138,4237,7738,3237,965.283.900
30 mag 201938,6739,1138,3738,4638,102.936.700
29 mag 201938,5038,8338,3338,5438,183.969.700
28 mag 201939,1439,3238,5238,5838,226.942.900
24 mag 201939,3639,4038,8239,1638,793.369.000
23 mag 201939,4539,6738,6339,2138,844.557.300
22 mag 201940,1140,1539,3739,9239,553.150.000
21 mag 201940,0140,3139,5440,1839,804.585.200
20 mag 201940,5240,7539,7739,8239,453.325.000
17 mag 201940,9741,4740,6740,6840,303.715.800
16 mag 201941,0741,5840,9841,2640,875.260.900
15 mag 201940,7641,1340,6240,9840,603.488.400
14 mag 201940,7641,3140,6040,8540,473.729.500
14 mag 20190.35 Dividendo
13 mag 201941,9341,9740,5940,6939,964.759.600
10 mag 201942,3842,6541,4542,4341,673.810.900
09 mag 201942,1042,7142,0742,5641,802.454.100
08 mag 201942,8143,2842,3542,4241,663.898.400
07 mag 201942,8843,0742,4842,7141,954.358.500
06 mag 201942,7543,3542,7343,0942,323.176.600
03 mag 201943,5743,7743,0643,6742,893.140.200
02 mag 201943,9144,0643,0943,5442,764.427.600
01 mag 201944,4444,8944,0744,0743,285.399.300
30 apr 201943,4144,6443,3944,6043,807.347.800
29 apr 201941,7343,4441,4243,2742,506.932.500
26 apr 201941,5542,0040,3940,9140,186.032.900
25 apr 201942,5142,6741,6141,7240,975.070.600
24 apr 201942,7843,0642,5842,7842,022.275.000
23 apr 201942,7042,9042,4442,7041,943.180.800
22 apr 201942,7242,8142,5042,6641,902.508.100
18 apr 201943,0143,1442,7342,7642,002.318.200
17 apr 201943,1043,1942,8843,0442,272.289.000
16 apr 201943,4443,6042,8642,9842,211.928.600
15 apr 201943,4143,4843,1743,3442,572.308.700
12 apr 201943,2943,4543,1243,3842,613.374.000
11 apr 201943,3343,7743,0843,2942,521.965.300
10 apr 201942,8543,4042,7743,2442,472.487.000
09 apr 201943,0743,1342,6642,7842,024.127.600
08 apr 201942,9243,1842,7743,0942,322.720.200
05 apr 201942,6542,9542,5542,9342,162.491.300
04 apr 201942,3043,0942,2442,7341,973.166.700
03 apr 201942,2642,3442,0042,2241,473.379.700
*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