ADM - Archer-Daniels-Midland Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202044,0944,1543,5843,9043,902.645.800
20 feb 202043,7544,3343,6844,2344,231.951.000
19 feb 202044,5044,5343,8843,9743,972.257.000
18 feb 202044,4844,6544,1644,4544,452.512.100
14 feb 202045,0845,1644,6244,7744,772.513.200
13 feb 202045,4245,6345,0245,2745,272.317.400
12 feb 202045,9546,1745,5945,6145,612.281.000
12 feb 20200.36 Dividendo
11 feb 202045,9046,5145,7346,1245,762.200.100
10 feb 202045,6045,8745,3645,6845,321.695.300
07 feb 202045,7346,0045,5545,7145,352.289.400
06 feb 202046,1946,3345,9445,9845,622.387.300
05 feb 202045,7846,1445,6946,0745,713.038.600
04 feb 202045,5045,6945,2745,3745,022.567.400
03 feb 202044,9745,2744,6444,9644,613.939.400
31 gen 202045,4845,6244,5544,7644,418.398.100
30 gen 202045,6246,0044,7845,8045,445.958.800
29 gen 202044,0644,1043,6643,6843,342.799.500
28 gen 202043,7044,1143,5343,9243,582.219.100
27 gen 202043,7643,9043,3743,5343,192.718.500
24 gen 202045,0545,0643,9844,3043,952.169.300
23 gen 202044,7445,0444,5144,9744,621.459.900
22 gen 202045,2445,3144,8944,9344,582.101.400
21 gen 202045,1045,3944,8745,1244,772.663.400
17 gen 202045,4045,5545,1145,2544,902.741.700
16 gen 202044,6545,4644,5945,3444,992.585.000
15 gen 202044,3544,8444,0144,3944,042.586.700
14 gen 202044,5144,6444,0844,5044,154.798.500
13 gen 202044,0444,4843,9844,4244,073.167.800
10 gen 202044,3744,4643,8043,9543,612.311.400
09 gen 202044,3344,3343,0344,1543,814.080.200
08 gen 202045,1145,2344,3844,6144,263.346.400
07 gen 202045,5745,6945,1045,1144,762.265.200
06 gen 202045,7945,8545,3245,6645,302.831.700
03 gen 202045,8946,1945,7246,0245,662.259.500
02 gen 202046,5746,6445,8846,1145,753.081.000
31 dic 201945,9846,3845,9846,3545,991.787.200
30 dic 201946,4446,4646,0246,1245,761.375.600
27 dic 201946,3846,4046,1146,3045,941.355.000
26 dic 201946,0346,3845,9546,2045,84985.100
24 dic 201946,2546,2746,0146,0845,72708.300
23 dic 201945,8646,0545,5346,0245,661.866.600
20 dic 201945,9646,5945,7045,7945,436.373.000
19 dic 201945,3845,6545,2845,6445,283.144.200
18 dic 201946,1446,1544,8745,3144,964.433.900
17 dic 201946,4547,2046,1746,2145,853.205.000
16 dic 201945,3946,2345,3745,9845,625.367.000
13 dic 201945,1145,5044,8345,2044,853.856.000
12 dic 201944,1245,0544,1144,9144,563.332.000
11 dic 201944,0544,3343,9644,2343,881.999.400
10 dic 201944,0844,2243,9244,0043,662.601.900
09 dic 201943,8844,3543,8344,0743,732.592.600
06 dic 201943,4544,0143,3243,9143,573.676.900
05 dic 201943,0043,2042,6943,1542,811.836.800
04 dic 201942,8743,2742,7842,9342,592.645.600
03 dic 201942,8942,9842,5542,9242,582.422.900
02 dic 201942,9543,3242,8143,2942,953.499.200
29 nov 201942,7843,0542,6842,9342,591.395.700
27 nov 201942,8843,0442,7642,9442,601.993.400
26 nov 201943,0243,0442,5842,7542,422.295.300
25 nov 201942,8943,1342,7043,0842,741.773.600
22 nov 201942,7942,9742,6042,7242,391.859.100
21 nov 201942,5942,8342,1742,8242,493.050.400
20 nov 201942,8042,9742,3342,5042,173.013.300
20 nov 20190.35 Dividendo
19 nov 201942,7443,2242,6143,0842,402.945.200
18 nov 201942,8042,8542,4842,8442,163.123.200
15 nov 201942,9343,2242,6842,8742,197.416.200
14 nov 201942,9043,1142,5842,7842,102.464.700
13 nov 201943,0543,1942,6642,8242,141.938.000
12 nov 201943,6043,6043,0443,2442,552.613.200
11 nov 201943,2743,6042,9543,5342,843.094.100
08 nov 201943,3343,3442,9043,3142,622.542.200
07 nov 201943,0843,7843,0743,5442,852.639.100
06 nov 201942,9743,1742,8342,8842,201.953.200
05 nov 201943,4543,5542,9142,9742,292.491.500
04 nov 201942,6543,3342,5043,0642,383.542.700
01 nov 201942,2742,4542,0142,4341,763.513.300
31 ott 201941,1542,1740,4942,0441,375.368.500
30 ott 201941,3141,3340,3940,5339,893.236.700
29 ott 201941,1241,7740,9941,5140,852.508.600
28 ott 201941,3241,7441,0141,3040,642.295.000
25 ott 201940,5441,1140,4241,0140,361.944.400
24 ott 201940,8240,9140,2640,5439,901.789.000
23 ott 201940,5240,7840,2340,7340,081.592.800
22 ott 201940,3840,7640,0140,5639,921.619.800
21 ott 201939,9440,4739,8240,4039,762.386.700
18 ott 201939,7340,0239,6339,6439,013.559.900
17 ott 201939,6239,9639,0639,8539,222.377.700
16 ott 201940,2840,3739,6439,7039,072.529.000
15 ott 201940,2540,5540,0340,3339,691.837.800
14 ott 201940,2640,4739,9340,2039,561.745.900
11 ott 201940,1340,6940,0140,4639,822.709.600
10 ott 201938,9340,0938,9339,7739,142.974.900
09 ott 201938,6839,1338,6238,9338,312.879.200
08 ott 201939,7639,7638,3938,4037,794.073.900
07 ott 201940,1740,1939,7739,7839,152.910.900
04 ott 201939,5740,3839,5340,3539,711.961.700
03 ott 201939,7239,8039,0439,5338,902.650.200
02 ott 201940,1640,1739,3839,7239,092.735.500
*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