Dati storici Archer Daniels Midland - ADM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	44,39	48,235	42,105	44,56	9.532	0,14	0,32%
1 Mese	44,73	48,235	42,105	44,55	6.757	-0,20	-0,45%
3 Mesi	49,23	51,49	42,105	46,24	6.427	-4,70	-9,55%
6 Mesi	53,16	56,27	42,105	48,04	4.804	-8,63	-16,23%
1 Anno	50,40	60,35	42,105	50,79	3.603	-5,87	-11,65%
3 Anni	77,06	99,57	42,105	56,25	2.254	-32,53	-42,21%
5 Anni	31,90	99,57	27,41	55,48	1.512	12,63	39,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	44,60	-2,06	-4,40%	46,80	46,955	44,525	4.188
10 Mar 2025	46,655	0,98	2,15%	45,55	48,235	44,60	12.263
07 Mar 2025	45,675	1,04	2,34%	44,32	46,25	44,205	6.303
06 Mar 2025	44,63	2,15	5,06%	42,46	44,63	42,205	9.509
05 Mar 2025	42,48	-0,83	-1,92%	43,44	43,705	42,105	10.741
04 Mar 2025	43,31	-1,19	-2,67%	44,39	44,60	43,15	8.845
03 Mar 2025	44,50	-0,97	-2,12%	45,455	45,825	44,28	3.818
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