Dati storici Archer Daniels Midland - ADM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	46,30	52,36	45,31	48,38	4.441.754	3,69	7,97%
1 Mese	45,91	52,36	44,92	47,30	4.133.582	4,08	8,89%
3 Mesi	51,62	52,54	44,92	48,80	3.778.677	-1,63	-3,16%
6 Mesi	59,22	62,61	44,92	52,22	3.303.107	-9,23	-15,59%
1 Anno	54,69	66,08	44,92	56,99	3.563.897	-4,70	-8,60%
3 Anni	84,86	98,88	44,92	70,41	3.465.587	-34,87	-41,09%
5 Anni	35,71	98,88	28,92	64,77	3.182.928	14,28	39,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	50,61	1,17	2,37%	49,87	52,36	49,87	6.449.937
08 Mar 2025	49,44	1,38	2,87%	48,13	50,27	47,885	4.428.168
07 Mar 2025	48,06	2,26	4,93%	45,85	48,36	45,80	4.432.067
06 Mar 2025	45,80	-0,02	-0,04%	45,85	46,336	45,31	3.264.571
05 Mar 2025	45,82	-0,76	-1,63%	46,30	46,825	45,71	3.634.028
04 Mar 2025	46,58	-0,62	-1,31%	47,20	47,65	46,33	3.365.639
01 Mar 2025	47,20	0,61	1,31%	46,96	47,46	46,77	6.676.000
28 Feb 2025	46,59	-0,39	-0,83%	46,73	47,25	46,51	3.405.830
27 Feb 2025	46,98	-1,78	-3,65%	48,51	48,64	46,95	3.898.783
26 Feb 2025	48,76	0,36	0,74%	48,32	49,08	48,1101	3.985.405
25 Feb 2025	48,40	0,21	0,44%	48,18	49,15	47,61	5.040.862
22 Feb 2025	48,19	1,64	3,52%	46,74	48,48	46,50	5.483.668
21 Feb 2025	46,55	0,51	1,11%	46,02	46,60	45,82	2.700.817
20 Feb 2025	46,04	0,13	0,28%	45,83	46,51	45,74	3.162.773
19 Feb 2025	45,91	-0,19	-0,41%	45,76	46,00	45,269	3.089.789
15 Feb 2025	46,10	0,39	0,85%	45,93	46,26	45,76	3.378.356
14 Feb 2025	45,71	0,49	1,08%	45,11	47,14	44,92	5.763.989
13 Feb 2025	45,22	-1,22	-2,63%	45,36	46,28	45,14	3.443.421
12 Feb 2025	46,44	0,35	0,76%	45,91	46,555	45,60	2.933.958