ストックスクリーナーアプリを入手
11.42
0.53%
0.06
プレマーケット:
10.99
-0.43
-3.77%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $11.48 | $11.25 | $0.23 | 1,085,454.0 | +0.53% |
| 2025-04-02 | $11.46 | $11.29 | $0.165 | 728,854.0 | +0.09% |
| 2025-04-01 | $11.46 | $11.15 | $0.31 | 1,049,519.0 | +1.61% |
| 2025-03-31 | $11.29 | $10.97 | $0.32 | 2,061,799.0 | -1.67% |
| 2025-03-28 | $11.45 | $11.32 | $0.13 | 971,601.0 | -0.35% |
| 2025-03-27 | $11.75 | $11.30 | $0.45 | 4,372,032.0 | +2.24% |
| 2025-03-26 | $11.16 | $11.00 | $0.16 | 323,579.0 | +1.00% |
| 2025-03-25 | $11.10 | $10.95 | $0.148 | 272,554.0 | +0.00% |
| 2025-03-24 | $11.06 | $10.78 | $0.28 | 439,346.0 | +1.94% |
| 2025-03-21 | $10.91 | $10.77 | $0.14 | 866,579.0 | -0.64% |
| 2025-03-20 | $10.90 | $10.68 | $0.22 | 403,639.0 | +0.55% |
| 2025-03-19 | $10.86 | $10.72 | $0.14 | 278,481.0 | +0.46% |
| 2025-03-18 | $10.93 | $10.62 | $0.305 | 644,885.0 | +1.70% |
| 2025-03-17 | $11.00 | $10.53 | $0.47 | 958,229.0 | -1.76% |
| 2025-03-14 | $11.60 | $10.63 | $0.97 | 1,225,368.0 | +0.75% |
| 2025-03-13 | $10.85 | $10.61 | $0.235 | 870,656.0 | -0.46% |
| 2025-03-12 | $10.85 | $10.59 | $0.255 | 1,301,211.0 | -0.55% |
| 2025-03-11 | $10.87 | $10.74 | $0.125 | 404,491.0 | -0.18% |
| 2025-03-10 | $10.94 | $10.73 | $0.21 | 597,966.0 | +0.00% |
| 2025-03-07 | $10.98 | $10.68 | $0.305 | 778,322.0 | +1.40% |
| 2025-03-06 | $10.83 | $10.64 | $0.185 | 715,337.0 | -1.02% |
| 2025-03-05 | $10.86 | $10.65 | $0.21 | 390,513.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.48 | $11.15 | $0.33 | 3,949,281.0 | +2.24% |
| 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% |
0.61%
0.12%
大文字化:
|
ボリューム (24 時間):