Stockscreener 앱 받기
8.78
2.45%
0.21
시간 외 거래:
8.78
Adecoagro S A 주식 (AGRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $8.82 | $8.60 | $0.2191 | 649,585.0 | +2.45% |
| 2025-08-21 | $8.58 | $8.38 | $0.20 | 664,785.0 | +1.42% |
| 2025-08-20 | $8.49 | $8.23 | $0.265 | 1,184,273.0 | +1.44% |
| 2025-08-19 | $8.99 | $8.15 | $0.84 | 1,986,527.0 | -9.46% |
| 2025-08-18 | $9.30 | $9.07 | $0.23 | 338,920.0 | +0.99% |
| 2025-08-15 | $9.23 | $9.09 | $0.14 | 534,982.0 | -0.65% |
| 2025-08-14 | $9.30 | $9.04 | $0.265 | 385,111.0 | -0.65% |
| 2025-08-13 | $9.24 | $9.13 | $0.11 | 243,831.0 | +0.87% |
| 2025-08-12 | $9.29 | $9.14 | $0.14 | 220,070.0 | -0.44% |
| 2025-08-11 | $9.21 | $9.06 | $0.145 | 200,608.0 | +1.21% |
| 2025-08-08 | $9.24 | $9.08 | $0.165 | 264,949.0 | -0.66% |
| 2025-08-07 | $9.16 | $8.98 | $0.18 | 332,233.0 | +1.33% |
| 2025-08-06 | $9.16 | $8.98 | $0.175 | 331,539.0 | -1.10% |
| 2025-08-05 | $9.16 | $8.88 | $0.28 | 424,979.0 | +2.93% |
| 2025-08-04 | $8.92 | $8.80 | $0.12 | 374,375.0 | +0.57% |
| 2025-08-01 | $9.18 | $8.81 | $0.37 | 386,567.0 | -4.13% |
| 2025-07-31 | $9.27 | $9.19 | $0.08 | 470,611.0 | -0.86% |
| 2025-07-30 | $9.29 | $9.20 | $0.09 | 449,729.0 | +0.00% |
| 2025-07-29 | $9.37 | $9.14 | $0.225 | 281,124.0 | +0.43% |
| 2025-07-28 | $9.43 | $9.21 | $0.2238 | 313,460.0 | -2.43% |
| 2025-07-25 | $9.46 | $9.33 | $0.13 | 372,044.0 | +0.85% |
Adecoagro S A 주식 (AGRO) 연도별 가격 이력
이 심층 분석에서는 Adecoagro S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adecoagro S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adecoagro S A 주식 (AGRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.30 | $8.15 | $1.15 | 9,172,919.0 | -4.46% |
| 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% |
Adecoagro S A 주식 (AGRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Adecoagro S A 주식 (AGRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.02%
자본화:
|
볼륨(24시간):