Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADM.US
62.45+1.92(+3.18%)(czas lokalny: 19.09.2024 16:00)Archer-Daniels-Midland Co
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.09.2024 | 60.15 | 61.05 | 60.15 | 60.53 | 1 277 716 | 0 |
17.09.2024 | 60.70 | 60.85 | 60.22 | 60.43 | 1 034 539 | 0 |
16.09.2024 | 60.75 | 60.88 | 59.86 | 60.41 | 1 247 065 | 0 |
13.09.2024 | 59.83 | 60.40 | 59.65 | 60.40 | 1 457 248 | 0 |
12.09.2024 | 59.04 | 59.77 | 58.51 | 59.62 | 1 536 318 | 0 |
11.09.2024 | 58.72 | 59.16 | 58.11 | 58.99 | 1 942 066 | 0 |
10.09.2024 | 59.38 | 59.58 | 58.24 | 59.05 | 2 452 491 | 0 |
09.09.2024 | 59.63 | 60.07 | 59.19 | 59.50 | 1 494 763 | 0 |
06.09.2024 | 60.11 | 60.55 | 59.19 | 59.49 | 1 611 003 | 0 |
05.09.2024 | 61.92 | 62.05 | 60.03 | 60.06 | 1 844 236 | 0 |
04.09.2024 | 61.10 | 61.62 | 60.65 | 61.41 | 1 836 166 | 0 |
03.09.2024 | 60.40 | 60.85 | 60.15 | 60.63 | 1 654 906 | 0 |
30.08.2024 | 60.95 | 61.12 | 60.51 | 60.99 | 3 369 000 | 0 |
29.08.2024 | 61.10 | 61.14 | 59.96 | 60.84 | 1 535 700 | 0 |
28.08.2024 | 60.07 | 61.02 | 59.72 | 60.96 | 1 654 500 | 0 |
27.08.2024 | 60.80 | 60.85 | 59.98 | 60.56 | 1 787 100 | 0 |
26.08.2024 | 60.73 | 61.04 | 60.32 | 60.74 | 1 703 700 | 0 |
23.08.2024 | 59.55 | 60.53 | 59.34 | 60.50 | 1 713 000 | 0 |
22.08.2024 | 59.27 | 59.32 | 58.64 | 59.25 | 1 875 100 | 0 |
21.08.2024 | 58.74 | 59.27 | 58.62 | 59.22 | 1 875 900 | 0 |
20.08.2024 | 59.60 | 59.74 | 58.99 | 59.01 | 1 833 800 | 0 |
19.08.2024 | 59.10 | 59.84 | 59.10 | 59.68 | 2 301 100 | 0 |
16.08.2024 | 58.82 | 59.13 | 58.55 | 59.09 | 2 036 500 | 0 |
15.08.2024 | 58.63 | 59.15 | 58.30 | 58.86 | 2 589 200 | 0 |
14.08.2024 | 58.38 | 58.42 | 57.94 | 58.38 | 2 353 300 | 0 |
13.08.2024 | 57.88 | 58.43 | 56.88 | 58.38 | 3 625 500 | 0 |
12.08.2024 | 58.50 | 58.60 | 57.72 | 58.07 | 2 045 800 | 0 |
09.08.2024 | 58.27 | 58.50 | 57.92 | 58.44 | 1 640 200 | 0 |
08.08.2024 | 58.27 | 59.24 | 58.27 | 58.48 | 1 849 200 | 0 |
07.08.2024 | 58.61 | 59.21 | 58.15 | 58.18 | 2 778 100 | 0 |
06.08.2024 | 58.30 | 58.66 | 57.74 | 57.96 | 3 019 500 | 0 |
05.08.2024 | 58.00 | 58.96 | 57.58 | 58.18 | 4 091 700 | 0 |
02.08.2024 | 60.26 | 60.57 | 58.65 | 58.91 | 4 081 500 | 0 |
01.08.2024 | 62.31 | 62.67 | 60.14 | 60.48 | 3 561 900 | 0 |
31.07.2024 | 62.12 | 62.63 | 61.00 | 62.01 | 4 783 600 | 0 |
30.07.2024 | 61.00 | 63.14 | 59.04 | 62.50 | 6 377 400 | 0 |
29.07.2024 | 63.78 | 64.24 | 63.28 | 63.30 | 3 293 500 | 0 |
26.07.2024 | 63.32 | 64.03 | 63.14 | 63.98 | 2 048 300 | 0 |
25.07.2024 | 62.80 | 64.31 | 62.80 | 63.32 | 1 998 700 | 0 |
24.07.2024 | 62.17 | 63.04 | 61.89 | 62.65 | 1 847 300 | 0 |
23.07.2024 | 63.81 | 63.99 | 62.19 | 62.22 | 2 255 400 | 0 |
22.07.2024 | 64.39 | 64.39 | 63.41 | 64.15 | 1 404 300 | 0 |
19.07.2024 | 64.91 | 64.92 | 63.53 | 64.19 | 2 730 400 | 0 |
18.07.2024 | 65.28 | 66.08 | 64.66 | 64.79 | 1 947 500 | 0 |
17.07.2024 | 64.73 | 65.79 | 64.72 | 65.72 | 2 490 500 | 0 |
16.07.2024 | 63.00 | 64.68 | 62.63 | 64.56 | 2 130 000 | 0 |
15.07.2024 | 64.18 | 64.50 | 63.31 | 63.40 | 2 869 200 | 0 |
12.07.2024 | 64.68 | 64.74 | 63.99 | 64.28 | 2 378 600 | 0 |
11.07.2024 | 64.46 | 65.17 | 63.91 | 64.25 | 3 295 800 | 0 |
10.07.2024 | 63.50 | 64.29 | 62.82 | 64.23 | 3 882 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus