Dati storici Archer Daniels Midland - ADM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	46,20	46,97	44,615	45,63	3.012	-1,27	-2,74%
1 Mese	49,995	50,49	43,225	44,72	8.819	-5,06	-10,12%
3 Mesi	48,615	51,49	43,225	46,76	5.924	-3,68	-7,57%
6 Mesi	54,93	56,27	43,225	48,48	4.469	-10,00	-18,20%
1 Anno	50,20	60,35	43,225	51,12	3.494	-5,27	-10,49%
3 Anni	72,66	99,57	43,225	56,81	2.206	-27,73	-38,16%
5 Anni	34,505	99,57	27,41	55,66	1.480	10,43	30,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	45,465	0,63	1,41%	44,83	45,53	44,615	2.057
27 Feb 2025	44,835	-0,15	-0,32%	45,085	45,415	44,835	2.244
26 Feb 2025	44,98	-1,35	-2,91%	46,455	46,63	44,77	3.563
25 Feb 2025	46,33	0,11	0,25%	46,32	46,655	45,505	2.303
24 Feb 2025	46,215	0,01	0,01%	46,20	46,97	45,735	4.894
21 Feb 2025	46,21	2,05	4,64%	44,38	46,26	44,365	6.914
20 Feb 2025	44,16	0,00	0,00%	44,16	44,725	43,89	3.135
19 Feb 2025	44,16	0,17	0,39%	44,05	44,625	43,905	8.383
18 Feb 2025	43,99	-0,81	-1,80%	44,00	44,53	43,40	11.228
17 Feb 2025	44,795	0,82	1,85%	44,195	45,115	44,005	7.893
14 Feb 2025	43,98	0,18	0,41%	43,865	44,33	43,525	8.037
13 Feb 2025	43,80	0,21	0,49%	43,565	44,675	43,225	9.281
12 Feb 2025	43,585	-1,28	-2,84%	45,01	45,34	43,505	9.045
11 Feb 2025	44,86	0,38	0,84%	44,73	45,03	44,215	4.674
10 Feb 2025	44,485	0,25	0,57%	44,50	44,86	44,105	8.744
07 Feb 2025	44,235	0,34	0,76%	43,985	44,605	43,645	7.994
06 Feb 2025	43,90	-0,88	-1,97%	44,90	45,555	43,475	17.588
05 Feb 2025	44,78	-1,02	-2,23%	45,99	46,115	43,335	40.340
04 Feb 2025	45,80	-3,05	-6,24%	48,62	49,615	45,80	14.037
03 Feb 2025	48,85	-0,59	-1,19%	49,995	50,49	48,80	4.025