Stockscreener 앱 받기
50.49
2.25%
1.11
시간 외 거래:
50.80
0.31
+0.61%
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $50.97 | $49.25 | $1.72 | 9,928,543.0 | +2.25% |
| 2024-12-19 | $50.35 | $49.35 | $1.00 | 2,969,771.0 | -0.94% |
| 2024-12-18 | $51.54 | $49.83 | $1.71 | 3,429,567.0 | -3.19% |
| 2024-12-17 | $52.12 | $51.24 | $0.885 | 2,277,687.0 | -0.39% |
| 2024-12-16 | $52.77 | $51.62 | $1.15 | 2,391,315.0 | -1.35% |
| 2024-12-13 | $53.04 | $51.63 | $1.41 | 2,308,145.0 | -1.28% |
| 2024-12-12 | $53.35 | $52.47 | $0.88 | 2,724,012.0 | +0.30% |
| 2024-12-11 | $52.97 | $51.92 | $1.05 | 2,754,315.0 | +1.61% |
| 2024-12-10 | $52.44 | $50.97 | $1.47 | 2,352,486.0 | +0.19% |
| 2024-12-09 | $53.23 | $51.67 | $1.56 | 2,176,213.0 | +1.09% |
| 2024-12-06 | $52.50 | $51.25 | $1.25 | 2,125,963.0 | -1.64% |
| 2024-12-05 | $52.52 | $51.52 | $1.00 | 2,995,230.0 | +0.99% |
| 2024-12-04 | $53.31 | $51.62 | $1.69 | 3,254,114.0 | -2.63% |
| 2024-12-03 | $54.55 | $52.75 | $1.80 | 4,910,214.0 | -2.03% |
| 2024-12-02 | $54.56 | $53.53 | $1.03 | 3,845,667.0 | -0.60% |
| 2024-11-29 | $54.76 | $53.90 | $0.86 | 1,676,442.0 | +0.42% |
| 2024-11-27 | $54.48 | $53.71 | $0.77 | 2,038,584.0 | +1.21% |
| 2024-11-26 | $53.73 | $52.52 | $1.21 | 2,949,482.0 | +1.34% |
| 2024-11-25 | $53.64 | $52.58 | $1.06 | 3,736,567.0 | -0.23% |
| 2024-11-22 | $53.46 | $52.77 | $0.69 | 1,829,364.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $54.56 | $49.25 | $5.31 | 60,371,785.0 | -7.53% |
| 2024-11 | $55.75 | $48.92 | $6.83 | 62,087,524.0 | -1.10% |
| 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% |
0.31%
1.51%
자본화:
|
볼륨(24시간):