Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADM.US
62.98+0.54(+0.86%)(czas lokalny: 10.05.2024 16:00)Archer Daniels Midland Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 62.21 | 62.67 | 61.97 | 62.44 | 4 173 086 | 0 |
08.05.2024 | 61.25 | 62.48 | 61.06 | 62.03 | 4 028 144 | 0 |
07.05.2024 | 60.80 | 61.63 | 60.72 | 61.59 | 4 170 995 | 0 |
06.05.2024 | 59.47 | 60.24 | 58.92 | 60.19 | 4 059 617 | 0 |
03.05.2024 | 59.31 | 59.68 | 58.86 | 59.17 | 3 273 492 | 0 |
02.05.2024 | 58.73 | 59.46 | 58.26 | 59.35 | 3 745 057 | 0 |
01.05.2024 | 58.55 | 59.77 | 58.24 | 58.37 | 5 208 203 | 0 |
30.04.2024 | 60.78 | 60.85 | 57.36 | 58.66 | 6 728 232 | 0 |
29.04.2024 | 60.21 | 60.78 | 60.21 | 60.69 | 2 977 419 | 0 |
26.04.2024 | 60.72 | 61.00 | 60.08 | 60.10 | 2 707 996 | 0 |
25.04.2024 | 61.80 | 61.95 | 60.61 | 61.00 | 2 726 114 | 0 |
24.04.2024 | 61.02 | 61.81 | 60.42 | 61.56 | 3 596 401 | 0 |
23.04.2024 | 61.80 | 62.29 | 61.51 | 61.79 | 3 195 126 | 0 |
22.04.2024 | 62.50 | 62.96 | 61.56 | 62.50 | 3 105 828 | 0 |
19.04.2024 | 61.89 | 62.91 | 61.61 | 62.60 | 7 862 250 | 0 |
18.04.2024 | 60.71 | 61.88 | 60.31 | 61.72 | 2 968 859 | 0 |
17.04.2024 | 60.63 | 61.11 | 60.22 | 60.42 | 2 400 390 | 0 |
16.04.2024 | 60.68 | 60.72 | 59.88 | 60.27 | 3 011 480 | 0 |
15.04.2024 | 61.35 | 61.58 | 60.17 | 60.52 | 3 128 512 | 0 |
12.04.2024 | 62.36 | 62.50 | 60.80 | 60.97 | 3 393 200 | 0 |
11.04.2024 | 63.97 | 64.08 | 62.38 | 62.57 | 3 362 988 | 0 |
10.04.2024 | 63.44 | 64.07 | 63.09 | 63.89 | 3 701 226 | 0 |
09.04.2024 | 63.20 | 64.09 | 63.20 | 63.90 | 3 987 262 | 0 |
08.04.2024 | 63.73 | 63.95 | 63.16 | 63.18 | 3 107 896 | 0 |
05.04.2024 | 62.97 | 63.62 | 62.98 | 63.46 | 3 347 962 | 0 |
04.04.2024 | 63.25 | 63.68 | 62.91 | 63.24 | 3 967 606 | 0 |
03.04.2024 | 62.50 | 62.90 | 61.97 | 62.65 | 4 096 840 | 0 |
02.04.2024 | 62.46 | 63.27 | 62.33 | 62.70 | 3 741 810 | 0 |
01.04.2024 | 63.10 | 63.34 | 62.26 | 62.35 | 3 301 223 | 0 |
28.03.2024 | 63.09 | 62.81 | 62.81 | 62.81 | 4 120 593 | 0 |
27.03.2024 | 62.11 | 63.17 | 62.08 | 62.99 | 4 082 357 | 0 |
26.03.2024 | 62.53 | 62.61 | 61.71 | 61.82 | 3 902 648 | 0 |
25.03.2024 | 62.10 | 63.08 | 62.01 | 62.51 | 4 295 727 | 0 |
22.03.2024 | 62.81 | 63.09 | 61.60 | 62.00 | 4 433 581 | 0 |
21.03.2024 | 61.51 | 62.98 | 61.47 | 62.47 | 6 052 486 | 0 |
20.03.2024 | 61.03 | 61.77 | 60.89 | 61.31 | 5 096 342 | 0 |
19.03.2024 | 60.16 | 61.23 | 60.16 | 61.03 | 6 667 360 | 0 |
18.03.2024 | 59.10 | 61.10 | 59.10 | 60.41 | 7 265 784 | 0 |
15.03.2024 | 57.73 | 59.78 | 57.70 | 59.31 | 14 074 106 | 0 |
14.03.2024 | 58.39 | 59.59 | 57.67 | 58.21 | 8 785 117 | 0 |
13.03.2024 | 57.50 | 59.32 | 57.45 | 58.27 | 14 381 870 | 0 |
12.03.2024 | 57.77 | 58.46 | 56.68 | 57.07 | 10 915 301 | 0 |
11.03.2024 | 54.69 | 55.56 | 54.67 | 54.91 | 5 194 114 | 0 |
08.03.2024 | 54.21 | 55.24 | 53.95 | 54.81 | 4 412 805 | 0 |
07.03.2024 | 54.42 | 55.83 | 53.40 | 54.25 | 10 803 694 | 0 |
06.03.2024 | 53.83 | 54.39 | 53.61 | 54.15 | 3 300 827 | 0 |
05.03.2024 | 52.96 | 53.73 | 52.89 | 53.46 | 4 111 633 | 0 |
04.03.2024 | 54.25 | 54.39 | 52.92 | 53.22 | 4 594 465 | 0 |
01.03.2024 | 54.64 | 54.75 | 53.55 | 54.24 | 8 053 114 | 0 |
29.02.2024 | 53.54 | 53.88 | 52.80 | 53.11 | 4 915 092 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus