Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADM.US
65.72+1.16(+1.80%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 63.00 | 64.68 | 62.63 | 64.56 | 2 128 703 | 0 |
15.07.2024 | 64.18 | 64.50 | 63.31 | 63.40 | 2 801 463 | 0 |
12.07.2024 | 64.68 | 64.74 | 63.99 | 64.28 | 2 324 831 | 0 |
11.07.2024 | 64.46 | 65.17 | 63.91 | 64.25 | 3 292 843 | 0 |
10.07.2024 | 63.50 | 64.29 | 62.82 | 64.23 | 3 659 407 | 0 |
09.07.2024 | 63.36 | 64.24 | 62.97 | 63.13 | 3 917 902 | 0 |
08.07.2024 | 61.36 | 63.47 | 61.32 | 63.38 | 4 512 560 | 0 |
05.07.2024 | 61.99 | 62.59 | 60.64 | 61.36 | 3 975 655 | 0 |
03.07.2024 | 62.37 | 62.69 | 62.06 | 62.69 | 2 680 451 | 0 |
02.07.2024 | 60.74 | 62.16 | 60.61 | 62.13 | 3 456 085 | 0 |
01.07.2024 | 60.82 | 61.41 | 60.46 | 60.64 | 2 167 078 | 0 |
28.06.2024 | 60.77 | 60.93 | 60.21 | 60.45 | 11 674 302 | 0 |
27.06.2024 | 60.71 | 61.21 | 60.38 | 60.61 | 2 250 298 | 0 |
26.06.2024 | 60.28 | 61.17 | 60.18 | 60.67 | 2 646 257 | 0 |
25.06.2024 | 61.84 | 62.03 | 60.61 | 60.65 | 3 890 280 | 0 |
24.06.2024 | 61.11 | 62.27 | 60.58 | 62.13 | 4 286 352 | 0 |
21.06.2024 | 61.16 | 61.50 | 60.57 | 61.35 | 22 439 732 | 0 |
20.06.2024 | 59.81 | 61.10 | 59.68 | 61.01 | 3 599 199 | 0 |
18.06.2024 | 60.02 | 59.91 | 59.91 | 59.91 | 3 401 106 | 0 |
17.06.2024 | 59.00 | 60.28 | 58.46 | 60.16 | 2 501 596 | 0 |
14.06.2024 | 60.68 | 60.93 | 59.27 | 59.50 | 2 610 396 | 0 |
13.06.2024 | 60.42 | 61.06 | 60.11 | 60.73 | 2 499 141 | 0 |
12.06.2024 | 61.80 | 61.91 | 60.40 | 60.47 | 2 702 916 | 0 |
11.06.2024 | 61.50 | 61.69 | 60.80 | 61.49 | 2 534 785 | 0 |
10.06.2024 | 61.27 | 62.20 | 61.13 | 61.95 | 4 083 934 | 0 |
07.06.2024 | 60.99 | 61.49 | 60.29 | 61.27 | 3 184 887 | 0 |
06.06.2024 | 61.01 | 62.14 | 60.77 | 61.17 | 3 082 108 | 0 |
05.06.2024 | 61.82 | 62.13 | 60.47 | 61.07 | 3 419 210 | 0 |
04.06.2024 | 61.55 | 62.52 | 61.46 | 61.82 | 3 351 249 | 0 |
03.06.2024 | 62.05 | 62.80 | 61.24 | 61.99 | 3 627 359 | 0 |
31.05.2024 | 60.27 | 62.45 | 60.18 | 62.44 | 8 375 927 | 0 |
30.05.2024 | 60.09 | 60.52 | 59.35 | 60.14 | 4 669 989 | 0 |
29.05.2024 | 60.49 | 60.59 | 59.89 | 60.03 | 3 000 455 | 0 |
28.05.2024 | 60.49 | 61.16 | 60.30 | 60.89 | 2 875 306 | 0 |
24.05.2024 | 60.92 | 60.49 | 60.49 | 60.49 | 2 730 737 | 0 |
23.05.2024 | 61.69 | 62.48 | 60.62 | 60.72 | 3 535 157 | 0 |
22.05.2024 | 60.73 | 61.98 | 60.63 | 61.90 | 3 533 459 | 0 |
21.05.2024 | 60.83 | 61.55 | 60.81 | 61.27 | 2 941 271 | 0 |
20.05.2024 | 61.45 | 61.56 | 60.82 | 60.87 | 2 598 614 | 0 |
17.05.2024 | 61.77 | 61.91 | 61.11 | 61.62 | 2 842 402 | 0 |
16.05.2024 | 60.15 | 62.12 | 60.15 | 61.59 | 4 691 329 | 0 |
15.05.2024 | 61.15 | 61.33 | 59.79 | 60.08 | 4 164 586 | 0 |
14.05.2024 | 62.98 | 62.98 | 61.32 | 61.67 | 3 957 128 | 0 |
13.05.2024 | 63.11 | 63.69 | 62.50 | 62.63 | 3 689 844 | 0 |
10.05.2024 | 62.64 | 63.05 | 62.24 | 62.98 | 2 923 801 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus