11,370$
5,77%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 10,70 | 11,38 | 10,67 | 11,37 | 5,77% | 1.064.239,00 |
| 14.11.2024 | 11,22 | 11,23 | 10,40 | 10,75 | -4,36% | 1.775.972,00 |
| 13.11.2024 | 11,30 | 11,41 | 11,17 | 11,24 | -0,71% | 740.783,00 |
| 12.11.2024 | 11,09 | 11,35 | 11,07 | 11,32 | -0,09% | 559.511,00 |
| 11.11.2024 | 11,52 | 11,52 | 11,20 | 11,33 | -1,39% | 534.826,00 |
| 08.11.2024 | 11,46 | 11,56 | 11,44 | 11,49 | -0,09% | 409.060,00 |
| 07.11.2024 | 11,60 | 11,67 | 11,46 | 11,50 | -0,78% | 702.891,00 |
| 06.11.2024 | 11,36 | 11,60 | 11,35 | 11,59 | 2,02% | 427.128,00 |
| 05.11.2024 | 11,41 | 11,41 | 11,25 | 11,36 | -0,87% | 396.844,00 |
| 04.11.2024 | 11,34 | 11,53 | 11,34 | 11,46 | 1,33% | 273.965,00 |
| 01.11.2024 | 11,57 | 11,65 | 11,23 | 11,31 | -1,65% | 1.039.208,00 |
| 31.10.2024 | 11,54 | 11,59 | 11,43 | 11,50 | -0,35% | 428.037,00 |
| 30.10.2024 | 11,57 | 11,59 | 11,36 | 11,54 | -0,26% | 780.666,00 |
| 29.10.2024 | 11,64 | 11,66 | 11,53 | 11,57 | -0,77% | 518.271,00 |
| 28.10.2024 | 11,78 | 11,79 | 11,62 | 11,66 | -0,93% | 468.714,00 |
| 25.10.2024 | 11,71 | 11,86 | 11,68 | 11,77 | 0,77% | 457.777,00 |
| 24.10.2024 | 11,70 | 11,72 | 11,53 | 11,68 | 0,00% | 499.215,00 |
| 23.10.2024 | 11,55 | 11,71 | 11,39 | 11,68 | 0,95% | 1.015.429,00 |
| 22.10.2024 | 11,41 | 11,67 | 11,37 | 11,57 | 1,76% | 436.095,00 |
| 21.10.2024 | 11,40 | 11,52 | 11,33 | 11,37 | -0,09% | 1.051.740,00 |
| 18.10.2024 | 11,43 | 11,50 | 11,30 | 11,38 | -0,09% | 875.379,00 |
| 17.10.2024 | 11,25 | 11,42 | 11,23 | 11,39 | 1,52% | 735.664,00 |
| 16.10.2024 | 11,26 | 11,35 | 11,17 | 11,22 | 0,27% | 903.285,00 |
| 15.10.2024 | 11,03 | 11,26 | 10,94 | 11,19 | 1,45% | 765.090,00 |
| 14.10.2024 | 10,75 | 11,10 | 10,72 | 11,03 | 0,64% | 961.212,00 |
| 11.10.2024 | 11,11 | 11,20 | 10,96 | 10,96 | -1,17% | 312.021,00 |
| 10.10.2024 | 11,06 | 11,12 | 10,97 | 11,09 | 0,64% | 574.281,00 |
| 09.10.2024 | 11,10 | 11,11 | 10,86 | 11,02 | -1,08% | 634.292,00 |
| 08.10.2024 | 10,99 | 11,17 | 10,94 | 11,14 | 0,91% | 433.598,00 |
| 07.10.2024 | 11,20 | 11,33 | 11,02 | 11,04 | -1,25% | 358.711,00 |
| 04.10.2024 | 11,29 | 11,32 | 11,18 | 11,18 | -0,18% | 276.320,00 |
| 03.10.2024 | 11,29 | 11,29 | 11,14 | 11,20 | -1,50% | 401.161,00 |
| 02.10.2024 | 11,67 | 11,68 | 11,34 | 11,37 | -1,22% | 442.114,00 |
| 01.10.2024 | 11,03 | 11,52 | 10,92 | 11,51 | 3,97% | 914.466,00 |
| 30.09.2024 | 11,32 | 11,36 | 11,04 | 11,07 | -2,64% | 613.746,00 |
| 27.09.2024 | 11,62 | 11,72 | 11,32 | 11,37 | -2,07% | 468.752,00 |
| 26.09.2024 | 11,73 | 12,08 | 11,61 | 11,61 | 1,84% | 1.111.346,00 |
| 25.09.2024 | 11,63 | 11,63 | 11,24 | 11,40 | -1,55% | 1.252.236,00 |
| 24.09.2024 | 11,69 | 11,73 | 11,50 | 11,58 | 0,61% | 712.591,00 |
| 23.09.2024 | 11,38 | 11,59 | 11,32 | 11,51 | 0,88% | 492.079,00 |
| 20.09.2024 | 11,65 | 11,65 | 11,31 | 11,41 | -1,98% | 1.306.372,00 |
| 19.09.2024 | 11,37 | 11,67 | 11,35 | 11,64 | 3,01% | 1.071.163,00 |
| 18.09.2024 | 11,16 | 11,40 | 11,09 | 11,30 | 0,98% | 1.037.784,00 |
| 17.09.2024 | 11,00 | 11,20 | 10,92 | 11,19 | -3,12% | 1.301.898,00 |
| 16.09.2024 | 11,54 | 11,65 | 11,51 | 11,55 | -0,17% | 662.601,00 |
| 13.09.2024 | 11,49 | 11,62 | 11,41 | 11,57 | 1,67% | 859.865,00 |
| 12.09.2024 | 11,36 | 11,43 | 11,24 | 11,38 | 0,62% | 595.213,00 |
| 11.09.2024 | 11,21 | 11,45 | 11,14 | 11,31 | 0,89% | 548.838,00 |
| 10.09.2024 | 11,17 | 11,22 | 10,97 | 11,21 | 0,00% | 982.611,00 |
| 09.09.2024 | 11,26 | 11,37 | 10,88 | 11,21 | -1,84% | 1.124.552,00 |
| 06.09.2024 | 11,37 | 11,52 | 11,23 | 11,42 | 0,44% | 1.295.666,00 |
| 05.09.2024 | 11,25 | 11,41 | 11,21 | 11,37 | 1,61% | 729.650,00 |
| 04.09.2024 | 11,02 | 11,26 | 11,00 | 11,19 | 1,36% | 778.969,00 |
| 03.09.2024 | 10,86 | 11,14 | 10,85 | 11,04 | 0,27% | 667.427,00 |
| 30.08.2024 | 10,89 | 11,14 | 10,82 | 11,01 | 1,66% | 723.464,00 |
| 29.08.2024 | 10,84 | 10,89 | 10,70 | 10,83 | 0,09% | 800.127,00 |
| 28.08.2024 | 10,80 | 10,96 | 10,76 | 10,82 | 0,00% | 694.804,00 |
| 27.08.2024 | 10,60 | 10,94 | 10,56 | 10,82 | 1,60% | 812.301,00 |
| 26.08.2024 | 10,72 | 10,90 | 10,62 | 10,65 | -0,09% | 582.622,00 |
| 23.08.2024 | 10,46 | 10,66 | 10,44 | 10,66 | 2,01% | 676.420,00 |
| 22.08.2024 | 10,73 | 10,81 | 10,42 | 10,45 | -3,06% | 636.045,00 |
| 21.08.2024 | 11,01 | 11,12 | 10,75 | 10,78 | -2,36% | 574.567,00 |
| 20.08.2024 | 11,33 | 11,33 | 10,99 | 11,04 | -2,90% | 742.008,00 |
| 19.08.2024 | 11,37 | 11,49 | 11,32 | 11,37 | -0,26% | 704.332,00 |
| 16.08.2024 | 11,50 | 11,62 | 11,37 | 11,40 | -1,38% | 1.011.486,00 |
| 15.08.2024 | 11,41 | 11,72 | 11,31 | 11,56 | 2,39% | 864.233,00 |
| 14.08.2024 | 11,57 | 11,58 | 11,19 | 11,29 | -2,42% | 1.764.966,00 |
| 13.08.2024 | 10,65 | 11,90 | 10,55 | 11,57 | 9,67% | 5.102.774,00 |
| 12.08.2024 | 10,29 | 10,64 | 10,20 | 10,55 | 2,33% | 4.297.695,00 |
| 09.08.2024 | 9,50 | 10,31 | 9,48 | 10,31 | 8,53% | 2.895.845,00 |
| 08.08.2024 | 9,20 | 9,52 | 9,19 | 9,50 | 3,49% | 379.348,00 |
| 07.08.2024 | 9,10 | 9,19 | 9,05 | 9,18 | 1,44% | 610.187,00 |
| 06.08.2024 | 9,05 | 9,12 | 9,03 | 9,05 | 0,11% | 447.542,00 |
| 05.08.2024 | 9,00 | 9,05 | 8,72 | 9,04 | -1,63% | 956.120,00 |
| 02.08.2024 | 9,31 | 9,34 | 9,15 | 9,19 | -2,03% | 1.088.411,00 |
| 01.08.2024 | 9,66 | 9,70 | 9,33 | 9,38 | -2,90% | 1.265.405,00 |
| 31.07.2024 | 9,52 | 9,76 | 9,47 | 9,66 | 1,79% | 7.915.610,00 |
| 30.07.2024 | 9,47 | 9,55 | 9,38 | 9,49 | 0,21% | 1.146.699,00 |
| 29.07.2024 | 9,42 | 9,49 | 9,40 | 9,47 | 0,53% | 810.624,00 |
| 26.07.2024 | 9,44 | 9,44 | 9,25 | 9,42 | 0,11% | 774.689,00 |
| 25.07.2024 | 9,33 | 9,45 | 9,25 | 9,41 | 1,07% | 470.887,00 |
| 24.07.2024 | 9,41 | 9,45 | 9,24 | 9,31 | -1,27% | 398.001,00 |
| 23.07.2024 | 9,51 | 9,56 | 9,42 | 9,43 | -1,26% | 292.572,00 |
| 22.07.2024 | 9,43 | 9,61 | 9,43 | 9,55 | 1,81% | 555.768,00 |
| 19.07.2024 | 9,50 | 9,50 | 9,37 | 9,38 | -0,95% | 359.787,00 |
| 18.07.2024 | 9,66 | 9,69 | 9,42 | 9,47 | -2,27% | 648.108,00 |
| 17.07.2024 | 9,75 | 9,81 | 9,62 | 9,69 | -0,82% | 646.194,00 |
| 16.07.2024 | 9,50 | 9,82 | 9,49 | 9,77 | 2,73% | 1.011.522,00 |
| 15.07.2024 | 9,68 | 9,68 | 9,48 | 9,51 | -1,86% | 698.893,00 |
| 12.07.2024 | 9,95 | 9,95 | 9,66 | 9,69 | -2,42% | 741.969,00 |
| 11.07.2024 | 9,95 | 10,01 | 9,83 | 9,93 | 0,30% | 1.429.955,00 |
| 10.07.2024 | 9,86 | 10,01 | 9,84 | 9,90 | 1,02% | 781.499,00 |
| 09.07.2024 | 9,72 | 9,95 | 9,71 | 9,80 | 0,20% | 522.484,00 |
| 08.07.2024 | 9,80 | 9,83 | 9,73 | 9,78 | -0,31% | 456.787,00 |
| 05.07.2024 | 9,87 | 9,89 | 9,76 | 9,81 | -0,61% | 501.110,00 |
| 03.07.2024 | 9,87 | 9,95 | 9,84 | 9,87 | 0,30% | 266.197,00 |
| 02.07.2024 | 9,94 | 9,95 | 9,78 | 9,84 | -0,91% | 848.676,00 |
| 01.07.2024 | 10,13 | 10,19 | 9,91 | 9,93 | 2,06% | 1.114.722,00 |
| 28.06.2024 | 9,72 | 9,76 | 9,62 | 9,73 | 0,21% | 481.949,00 |
| 27.06.2024 | 9,65 | 9,88 | 9,62 | 9,71 | 0,41% | 846.208,00 |