Stockscreener 앱 받기
53.42
0.19%
-0.0965
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $53.63 | $52.87 | $0.76 | 986,039.0 | -0.17% |
| 2024-11-20 | $53.55 | $52.78 | $0.765 | 2,236,006.0 | +1.00% |
| 2024-11-19 | $53.82 | $52.24 | $1.58 | 2,098,287.0 | +0.53% |
| 2024-11-18 | $53.76 | $52.67 | $1.09 | 2,547,831.0 | -1.20% |
| 2024-11-15 | $53.88 | $52.67 | $1.21 | 3,476,915.0 | +1.60% |
| 2024-11-14 | $52.79 | $51.83 | $0.96 | 2,132,992.0 | +1.23% |
| 2024-11-13 | $52.23 | $50.97 | $1.26 | 3,526,133.0 | +0.86% |
| 2024-11-12 | $52.09 | $51.36 | $0.73 | 2,592,859.0 | -1.78% |
| 2024-11-11 | $52.94 | $52.09 | $0.85 | 2,404,168.0 | +0.44% |
| 2024-11-08 | $52.37 | $51.60 | $0.7727 | 3,288,195.0 | -0.69% |
| 2024-11-07 | $53.22 | $51.92 | $1.30 | 4,096,589.0 | -1.45% |
| 2024-11-06 | $53.66 | $51.48 | $2.18 | 5,032,020.0 | +2.42% |
| 2024-11-05 | $52.01 | $48.92 | $3.09 | 9,034,909.0 | -5.97% |
| 2024-11-04 | $55.56 | $54.78 | $0.78 | 2,359,636.0 | +1.21% |
| 2024-11-01 | $55.75 | $54.56 | $1.19 | 2,142,938.0 | -1.03% |
| 2024-10-31 | $56.04 | $55.10 | $0.94 | 4,658,889.0 | -0.58% |
| 2024-10-30 | $57.00 | $55.47 | $1.53 | 2,609,446.0 | -1.40% |
| 2024-10-29 | $57.76 | $56.30 | $1.46 | 2,904,269.0 | -1.61% |
| 2024-10-28 | $57.45 | $56.45 | $1.00 | 1,812,419.0 | +1.20% |
| 2024-10-25 | $57.18 | $56.40 | $0.78 | 1,764,825.0 | +0.11% |
| 2024-10-24 | $56.58 | $55.74 | $0.84 | 1,841,444.0 | +0.75% |
| 2024-10-23 | $56.15 | $55.26 | $0.89 | 2,161,992.0 | +0.70% |
| 2024-10-22 | $56.46 | $55.66 | $0.80 | 2,257,935.0 | -0.78% |
Archer Daniels Midland Co 주식 (ADM) 연도별 가격 이력
이 심층 분석에서는 Archer Daniels Midland Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archer Daniels Midland Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $55.75 | $48.92 | $6.83 | 47,955,517.0 | -3.22% |
| 2024-10 | $60.00 | $55.10 | $4.90 | 51,867,396.0 | -7.58% |
| 2024-09 | $62.61 | $58.11 | $4.50 | 56,972,953.0 | -2.05% |
| 2024-08 | $62.67 | $56.88 | $5.79 | 51,189,659.0 | -1.64% |
| 2024-07 | $66.08 | $59.04 | $7.04 | 64,365,860.0 | +2.58% |
| 2024-06 | $62.80 | $58.46 | $4.34 | 84,690,206.0 | -3.19% |
| 2024-05 | $63.69 | $58.24 | $5.45 | 83,338,723.0 | +6.44% |
| 2024-04 | $64.09 | $57.36 | $6.73 | 77,930,558.0 | -6.61% |
| 2024-03 | $63.42 | $52.89 | $10.53 | 135,428,133.0 | +18.26% |
| 2024-02 | $56.83 | $52.28 | $4.55 | 91,526,483.0 | -4.44% |
| 2024-01 | $74.02 | $50.72 | $23.30 | 180,057,976.0 | -23.04% |
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.35 | $70.06 | $7.29 | 73,982,327.0 | -2.05% |
| 2023-11 | $75.33 | $71.12 | $4.21 | 66,442,264.0 | +3.02% |
| 2023-10 | $76.06 | $69.31 | $6.75 | 53,204,509.0 | -5.10% |
| 2023-09 | $80.97 | $74.92 | $6.05 | 62,483,726.0 | -4.89% |
| 2023-08 | $87.29 | $79.27 | $8.02 | 54,913,826.0 | -6.66% |
| 2023-07 | $87.30 | $75.59 | $11.71 | 56,410,591.0 | +12.44% |
| 2023-06 | $76.00 | $69.92 | $6.08 | 58,644,512.0 | +6.95% |
| 2023-05 | $78.66 | $70.34 | $8.32 | 62,668,263.0 | -9.52% |
| 2023-04 | $82.95 | $75.27 | $7.68 | 48,744,636.0 | -1.98% |
| 2023-03 | $81.42 | $73.98 | $7.44 | 68,027,757.0 | +0.08% |
| 2023-02 | $86.14 | $78.95 | $7.19 | 64,757,233.0 | -3.92% |
| 2023-01 | $92.85 | $81.11 | $11.74 | 77,792,018.0 | -10.77% |
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.90 | $89.84 | $8.06 | 55,168,164.0 | -4.77% |
| 2022-11 | $98.28 | $91.74 | $6.54 | 50,156,714.0 | +0.54% |
| 2022-10 | $97.84 | $80.92 | $16.92 | 58,095,203.0 | +20.55% |
| 2022-09 | $92.26 | $80.16 | $12.10 | 62,556,313.0 | -8.47% |
| 2022-08 | $91.44 | $81.38 | $10.06 | 50,923,252.0 | +6.19% |
| 2022-07 | $82.84 | $70.02 | $12.82 | 53,069,207.0 | +6.66% |
| 2022-06 | $91.21 | $71.55 | $19.66 | 74,660,178.0 | -14.56% |
| 2022-05 | $91.81 | $81.45 | $10.36 | 81,384,635.0 | +1.41% |
| 2022-04 | $98.88 | $88.76 | $10.12 | 82,719,690.0 | -0.78% |
| 2022-03 | $93.50 | $77.52 | $15.98 | 113,629,559.0 | +15.05% |
| 2022-02 | $79.06 | $73.35 | $5.71 | 52,879,123.0 | +4.60% |
| 2022-01 | $75.96 | $65.64 | $10.32 | 69,182,816.0 | +10.96% |
1.11%
0.30%
자본화:
|
볼륨(24시간):