ストックスクリーナーアプリを入手
8.28
0.00%
0.00
アフターアワーズ：
8.26
-0.02
-0.24%
Adecoagro S A (AGRO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.33 | $8.13 | $0.2029 | 399,799.0 | +0.00% |
| 2025-09-04 | $8.37 | $8.21 | $0.165 | 331,731.0 | -0.12% |
| 2025-09-03 | $8.36 | $8.21 | $0.155 | 499,702.0 | -0.96% |
| 2025-09-02 | $8.47 | $8.27 | $0.205 | 329,142.0 | -1.06% |
| 2025-08-29 | $8.59 | $8.42 | $0.17 | 385,872.0 | -0.59% |
| 2025-08-28 | $8.54 | $8.37 | $0.17 | 539,083.0 | +1.07% |
| 2025-08-27 | $8.44 | $8.27 | $0.17 | 671,486.0 | -0.12% |
| 2025-08-26 | $8.61 | $8.39 | $0.215 | 1,175,526.0 | -1.98% |
| 2025-08-25 | $8.77 | $8.60 | $0.17 | 541,319.0 | -2.05% |
| 2025-08-22 | $8.82 | $8.60 | $0.2191 | 649,585.0 | +2.45% |
| 2025-08-21 | $8.58 | $8.38 | $0.20 | 664,785.0 | +1.42% |
| 2025-08-20 | $8.49 | $8.23 | $0.265 | 1,184,273.0 | +1.44% |
| 2025-08-19 | $8.99 | $8.15 | $0.84 | 1,986,527.0 | -9.46% |
| 2025-08-18 | $9.30 | $9.07 | $0.23 | 338,920.0 | +0.99% |
| 2025-08-15 | $9.23 | $9.09 | $0.14 | 534,982.0 | -0.65% |
| 2025-08-14 | $9.30 | $9.04 | $0.265 | 385,111.0 | -0.65% |
| 2025-08-13 | $9.24 | $9.13 | $0.11 | 243,831.0 | +0.87% |
| 2025-08-12 | $9.29 | $9.14 | $0.14 | 220,070.0 | -0.44% |
| 2025-08-11 | $9.21 | $9.06 | $0.145 | 200,608.0 | +1.21% |
| 2025-08-08 | $9.24 | $9.08 | $0.165 | 264,949.0 | -0.66% |
Adecoagro S A (AGRO) 株の年ごとの株価履歴
この詳細な分析では、Adecoagro S A株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAGRO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adecoagro S A株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAdecoagro S A (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $8.47 | $8.13 | $0.34 | 1,960,173.0 | -2.13% |
| 2025-08 | $9.30 | $8.15 | $1.15 | 11,836,620.0 | -7.94% |
| 2025-07 | $9.74 | $9.04 | $0.695 | 9,744,651.0 | +0.55% |
| 2025-06 | $9.60 | $8.99 | $0.61 | 8,798,518.0 | -0.76% |
| 2025-05 | $9.62 | $8.45 | $1.17 | 15,475,087.0 | -1.39% |
| 2025-04 | $11.79 | $8.92 | $2.87 | 30,900,721.0 | -16.38% |
| 2025-03 | $11.75 | $10.53 | $1.22 | 18,865,010.0 | +4.59% |
| 2025-02 | $11.13 | $9.33 | $1.80 | 12,852,706.0 | +9.76% |
| 2025-01 | $10.08 | $9.28 | $0.80 | 8,654,250.0 | +3.18% |
2024年のAdecoagro S A (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.05 | $9.21 | $1.84 | 10,724,542.0 | -14.31% |
| 2024-11 | $11.67 | $10.39 | $1.28 | 12,134,299.0 | -5.22% |
| 2024-10 | $11.86 | $10.72 | $1.14 | 14,311,229.0 | +3.88% |
| 2024-09 | $12.07 | $10.85 | $1.22 | 17,954,489.0 | +0.54% |
| 2024-08 | $11.90 | $8.72 | $3.18 | 27,671,268.0 | +13.98% |
| 2024-07 | $10.19 | $9.24 | $0.95 | 22,426,596.0 | -0.72% |
| 2024-06 | $9.88 | $8.96 | $0.92 | 13,936,819.0 | -1.12% |
| 2024-05 | $11.51 | $9.67 | $1.84 | 13,530,293.0 | -9.31% |
| 2024-04 | $11.95 | $10.62 | $1.33 | 10,613,370.0 | -1.54% |
| 2024-03 | $11.17 | $9.71 | $1.46 | 8,654,188.0 | +9.76% |
| 2024-02 | $10.65 | $9.48 | $1.17 | 9,302,176.0 | -1.86% |
| 2024-01 | $11.06 | $9.60 | $1.46 | 12,176,757.0 | -7.84% |
2023年のAdecoagro S A (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.51 | $10.15 | $2.36 | 16,507,153.0 | -3.14% |
| 2023-11 | $11.85 | $9.82 | $2.03 | 13,819,157.0 | +8.63% |
| 2023-10 | $11.39 | $10.51 | $0.89 | 9,483,243.0 | -9.75% |
| 2023-09 | $11.98 | $11.30 | $0.68 | 8,683,786.0 | +1.83% |
| 2023-08 | $11.62 | $9.01 | $2.61 | 13,662,929.0 | +3.42% |
| 2023-07 | $11.11 | $9.26 | $1.85 | 9,616,370.0 | +18.59% |
| 2023-06 | $10.00 | $8.69 | $1.31 | 10,657,473.0 | +7.09% |
| 2023-05 | $9.51 | $8.12 | $1.39 | 15,342,303.0 | +3.31% |
| 2023-04 | $9.10 | $7.82 | $1.28 | 12,000,286.0 | +4.57% |
| 2023-03 | $8.28 | $7.34 | $0.94 | 11,134,931.0 | -0.37% |
| 2023-02 | $8.90 | $7.55 | $1.35 | 12,304,452.0 | -3.91% |
| 2023-01 | $8.63 | $7.40 | $1.23 | 9,824,983.0 | +1.93% |
0.52%
0.93%
大文字化:
|
ボリューム (24 時間):