ストックスクリーナーアプリを入手
10.79
0.56%
0.06
アフターアワーズ：
10.79
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $10.86 | $10.68 | $0.18 | 732,199.0 | +0.56% |
| 2025-02-20 | $10.75 | $10.41 | $0.34 | 609,149.0 | -0.09% |
| 2025-02-19 | $10.89 | $10.58 | $0.3149 | 747,368.0 | -2.19% |
| 2025-02-18 | $11.13 | $10.60 | $0.53 | 2,943,373.0 | +12.16% |
| 2025-02-14 | $9.90 | $9.73 | $0.1685 | 400,597.0 | -0.10% |
| 2025-02-13 | $9.86 | $9.62 | $0.235 | 470,613.0 | +1.34% |
| 2025-02-12 | $9.81 | $9.61 | $0.20 | 312,992.0 | -0.41% |
| 2025-02-11 | $9.78 | $9.67 | $0.11 | 301,590.0 | -0.41% |
| 2025-02-10 | $9.78 | $9.66 | $0.12 | 390,807.0 | +1.04% |
| 2025-02-07 | $9.77 | $9.59 | $0.18 | 344,736.0 | -1.03% |
| 2025-02-06 | $9.81 | $9.64 | $0.17 | 346,043.0 | +1.04% |
| 2025-02-05 | $9.70 | $9.51 | $0.19 | 403,567.0 | +0.10% |
| 2025-02-04 | $9.68 | $9.33 | $0.345 | 285,510.0 | +1.05% |
| 2025-02-03 | $9.68 | $9.39 | $0.29 | 433,655.0 | -1.95% |
| 2025-01-31 | $9.81 | $9.60 | $0.21 | 345,868.0 | +0.83% |
| 2025-01-30 | $9.71 | $9.56 | $0.15 | 377,157.0 | +1.26% |
| 2025-01-29 | $9.58 | $9.36 | $0.22 | 272,815.0 | +1.17% |
| 2025-01-28 | $9.51 | $9.28 | $0.23 | 337,749.0 | -0.74% |
| 2025-01-27 | $9.50 | $9.33 | $0.17 | 420,072.0 | +0.32% |
| 2025-01-24 | $9.60 | $9.41 | $0.19 | 376,704.0 | -0.21% |
| 2025-01-23 | $9.57 | $9.37 | $0.20 | 439,970.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $11.13 | $9.33 | $1.80 | 9,454,398.0 | +10.89% |
| 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% |
0.37%
0.28%
大文字化:
|
ボリューム (24 時間):