ストックスクリーナーアプリを入手
9.81
2.00%
-0.20
プレマーケット:
9.83
0.02
+0.20%
Adecoagro Sa (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 |
|---|---|---|---|---|---|
| 2026-10-27 | $10.25 | $9.78 | $0.47 | 624,341.0 | -2.00% |
| 2026-10-26 | $10.11 | $9.68 | $0.425 | 938,288.0 | -1.09% |
| 2026-10-23 | $10.16 | $9.81 | $0.35 | 789,513.0 | +2.95% |
| 2026-10-22 | $9.90 | $9.50 | $0.40 | 676,149.0 | +3.69% |
| 2026-10-21 | $9.59 | $9.33 | $0.255 | 947,631.0 | -0.84% |
| 2026-10-20 | $9.76 | $9.44 | $0.3226 | 501,894.0 | -0.83% |
| 2026-10-19 | $10.14 | $9.62 | $0.52 | 710,888.0 | -3.89% |
| 2026-10-16 | $10.34 | $10.02 | $0.32 | 750,937.0 | -0.20% |
| 2026-10-15 | $10.36 | $9.99 | $0.37 | 546,360.0 | -2.33% |
| 2026-10-14 | $10.74 | $10.22 | $0.52 | 443,436.0 | -2.37% |
| 2026-10-13 | $10.54 | $10.24 | $0.305 | 419,758.0 | +2.33% |
| 2026-10-12 | $10.40 | $10.13 | $0.2686 | 635,231.0 | +0.59% |
| 2026-10-09 | $10.52 | $10.23 | $0.29 | 561,961.0 | -2.10% |
| 2026-10-08 | $10.76 | $10.42 | $0.34 | 632,719.0 | -0.19% |
| 2026-10-07 | $10.90 | $10.48 | $0.42 | 565,302.0 | -3.14% |
| 2026-10-06 | $10.91 | $10.66 | $0.248 | 631,130.0 | +0.65% |
| 2026-10-05 | $11.03 | $10.27 | $0.758 | 783,690.0 | +6.44% |
| 2026-10-02 | $10.20 | $9.75 | $0.445 | 622,107.0 | +1.71% |
| 2026-10-01 | $10.09 | $9.74 | $0.35 | 592,942.0 | -2.07% |
| 2026-09-30 | $10.30 | $9.99 | $0.31 | 345,965.0 | +1.20% |
| 2026-09-29 | $10.15 | $9.83 | $0.32 | 600,637.0 | -0.50% |
Adecoagro Sa (AGRO) 株の年ごとの株価履歴
この詳細な分析では、Adecoagro Sa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 Sa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。
2026年のAdecoagro Sa (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $11.03 | $9.33 | $1.70 | 12,374,277.0 | -3.25% |
| 2026-09 | $12.79 | $9.83 | $2.96 | 15,461,270.0 | -10.90% |
| 2026-08 | $11.55 | $8.88 | $2.67 | 19,284,014.0 | +14.03% |
| 2026-07 | $11.49 | $9.29 | $2.20 | 14,023,954.0 | +4.50% |
| 2026-06 | $12.93 | $8.94 | $3.99 | 19,673,506.0 | -21.27% |
| 2026-05 | $15.25 | $12.07 | $3.18 | 20,155,323.0 | -13.91% |
| 2026-04 | $15.78 | $11.79 | $3.99 | 29,619,634.0 | -6.19% |
| 2026-03 | $15.89 | $8.83 | $7.06 | 53,671,652.0 | +69.14% |
| 2026-02 | $9.27 | $8.36 | $0.91 | 7,158,705.0 | +0.23% |
| 2026-01 | $9.23 | $7.53 | $1.70 | 13,595,290.0 | +11.73% |
2025年のAdecoagro Sa (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $8.81 | $6.89 | $1.92 | 29,234,942.0 | -2.58% |
| 2025-11 | $8.37 | $7.52 | $0.85 | 8,128,017.0 | +0.87% |
| 2025-10 | $8.57 | $7.42 | $1.15 | 9,391,784.0 | +2.81% |
| 2025-09 | $8.47 | $7.83 | $0.64 | 9,570,974.0 | -7.33% |
| 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 Sa (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% |
1.62%
1.12%
大文字化:
|
ボリューム (24 時間):