ストックスクリーナーアプリを入手
11.07
0.45%
0.05
アフターアワーズ：
11.07
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.26 | $10.96 | $0.30 | 382,877.0 | +0.45% |
| 2024-11-20 | $11.13 | $10.89 | $0.24 | 343,871.0 | +0.36% |
| 2024-11-19 | $11.29 | $10.87 | $0.42 | 488,285.0 | -3.17% |
| 2024-11-18 | $11.57 | $11.29 | $0.28 | 794,986.0 | -0.26% |
| 2024-11-15 | $11.38 | $10.67 | $0.71 | 1,062,156.0 | +5.77% |
| 2024-11-14 | $11.23 | $10.39 | $0.835 | 1,764,909.0 | -4.36% |
| 2024-11-13 | $11.40 | $11.16 | $0.24 | 733,509.0 | -0.71% |
| 2024-11-12 | $11.35 | $11.06 | $0.285 | 559,778.0 | -0.09% |
| 2024-11-11 | $11.52 | $11.20 | $0.32 | 530,544.0 | -1.39% |
| 2024-11-08 | $11.56 | $11.44 | $0.12 | 408,107.0 | -0.09% |
| 2024-11-07 | $11.67 | $11.46 | $0.21 | 702,673.0 | -0.78% |
| 2024-11-06 | $11.60 | $11.35 | $0.25 | 418,492.0 | +2.02% |
| 2024-11-05 | $11.41 | $11.24 | $0.165 | 390,045.0 | -0.87% |
| 2024-11-04 | $11.53 | $11.34 | $0.19 | 261,945.0 | +1.33% |
| 2024-11-01 | $11.65 | $11.22 | $0.425 | 1,032,420.0 | -1.65% |
| 2024-10-31 | $11.59 | $11.43 | $0.165 | 424,607.0 | -0.35% |
| 2024-10-30 | $11.59 | $11.36 | $0.23 | 784,399.0 | -0.26% |
| 2024-10-29 | $11.66 | $11.53 | $0.129 | 611,167.0 | -0.77% |
| 2024-10-28 | $11.79 | $11.62 | $0.17 | 466,548.0 | -0.93% |
| 2024-10-25 | $11.86 | $11.68 | $0.185 | 457,010.0 | +0.77% |
| 2024-10-24 | $11.72 | $11.53 | $0.19 | 492,687.0 | +0.00% |
| 2024-10-23 | $11.71 | $11.38 | $0.325 | 1,016,603.0 | +0.95% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.67 | $10.39 | $1.28 | 10,257,474.0 | -3.74% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $8.50 | $6.95 | $1.55 | 16,211,229.0 | +0.36% |
| 2022-11 | $8.94 | $7.52 | $1.42 | 12,247,118.0 | -4.62% |
| 2022-10 | $8.97 | $8.00 | $0.975 | 10,275,584.0 | +4.46% |
| 2022-09 | $9.24 | $7.42 | $1.82 | 12,605,789.0 | -10.09% |
| 2022-08 | $10.09 | $8.03 | $2.06 | 13,050,883.0 | +12.44% |
| 2022-07 | $8.49 | $6.96 | $1.53 | 14,078,540.0 | -3.07% |
| 2022-06 | $11.46 | $8.22 | $3.24 | 21,284,360.0 | -23.85% |
| 2022-05 | $11.90 | $9.59 | $2.31 | 20,836,020.0 | -1.24% |
| 2022-04 | $13.55 | $11.05 | $2.50 | 40,771,425.0 | -6.87% |
| 2022-03 | $12.67 | $9.50 | $3.17 | 48,330,026.0 | +26.36% |
| 2022-02 | $9.56 | $7.72 | $1.84 | 15,704,609.0 | +18.02% |
| 2022-01 | $8.11 | $7.04 | $1.07 | 19,476,312.0 | +5.47% |
2.99%
0.77%
大文字化:
|
ボリューム (24 時間):