11,360$
0,09%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,38 | 11,46 | 11,30 | 11,36 | 0,09% | 728.850,00 |
| 01.04.2025 | 11,16 | 11,46 | 11,15 | 11,35 | 1,61% | 1.049.514,00 |
| 31.03.2025 | 11,28 | 11,29 | 10,97 | 11,17 | -1,67% | 2.061.799,00 |
| 28.03.2025 | 11,36 | 11,45 | 11,32 | 11,36 | -0,35% | 971.601,00 |
| 27.03.2025 | 11,55 | 11,75 | 11,30 | 11,40 | 2,24% | 4.380.540,00 |
| 26.03.2025 | 11,07 | 11,16 | 11,00 | 11,15 | 1,00% | 330.349,00 |
| 25.03.2025 | 11,01 | 11,10 | 10,95 | 11,04 | 0,00% | 280.454,00 |
| 24.03.2025 | 10,82 | 11,06 | 10,78 | 11,04 | 1,94% | 450.808,00 |
| 21.03.2025 | 10,87 | 10,91 | 10,77 | 10,83 | -0,64% | 949.023,00 |
| 20.03.2025 | 10,77 | 10,90 | 10,68 | 10,90 | 0,55% | 409.122,00 |
| 19.03.2025 | 10,75 | 10,86 | 10,72 | 10,84 | 0,46% | 282.954,00 |
| 18.03.2025 | 10,66 | 10,93 | 10,62 | 10,79 | 1,70% | 648.360,00 |
| 17.03.2025 | 11,00 | 11,00 | 10,53 | 10,61 | -1,76% | 972.345,00 |
| 14.03.2025 | 11,45 | 11,60 | 10,63 | 10,80 | 0,75% | 1.227.375,00 |
| 13.03.2025 | 10,72 | 10,85 | 10,61 | 10,72 | -0,46% | 874.629,00 |
| 12.03.2025 | 10,75 | 10,85 | 10,59 | 10,77 | -0,55% | 1.313.777,00 |
| 11.03.2025 | 10,86 | 10,87 | 10,74 | 10,83 | -0,18% | 409.961,00 |
| 10.03.2025 | 10,93 | 10,94 | 10,73 | 10,85 | 0,00% | 614.450,00 |
| 07.03.2025 | 10,76 | 10,99 | 10,68 | 10,85 | 1,40% | 784.439,00 |
| 06.03.2025 | 10,79 | 10,83 | 10,65 | 10,70 | -1,02% | 721.702,00 |
| 05.03.2025 | 10,65 | 10,86 | 10,65 | 10,81 | 1,12% | 401.382,00 |
| 04.03.2025 | 10,82 | 10,87 | 10,68 | 10,69 | -1,38% | 780.288,00 |
| 03.03.2025 | 10,74 | 10,89 | 10,70 | 10,84 | 1,50% | 742.031,00 |
| 28.02.2025 | 10,70 | 10,80 | 10,58 | 10,68 | -0,56% | 1.013.594,00 |
| 27.02.2025 | 10,68 | 10,85 | 10,60 | 10,74 | 0,66% | 659.056,00 |
| 26.02.2025 | 10,71 | 10,78 | 10,56 | 10,67 | -0,65% | 855.661,00 |
| 25.02.2025 | 10,84 | 10,88 | 10,63 | 10,74 | 1,23% | 563.375,00 |
| 24.02.2025 | 10,41 | 10,79 | 10,38 | 10,61 | -1,67% | 1.080.989,00 |
| 21.02.2025 | 10,72 | 10,86 | 10,68 | 10,79 | 0,56% | 743.532,00 |
| 20.02.2025 | 10,69 | 10,75 | 10,41 | 10,73 | -0,09% | 611.868,00 |
| 19.02.2025 | 10,76 | 10,90 | 10,58 | 10,74 | -2,19% | 749.646,00 |
| 18.02.2025 | 10,88 | 11,13 | 10,60 | 10,98 | 12,16% | 2.954.699,00 |
| 14.02.2025 | 9,81 | 9,90 | 9,73 | 9,79 | -0,10% | 411.060,00 |
| 13.02.2025 | 9,62 | 9,86 | 9,62 | 9,80 | 1,34% | 479.114,00 |
| 12.02.2025 | 9,62 | 9,81 | 9,61 | 9,67 | -0,41% | 320.951,00 |
| 11.02.2025 | 9,78 | 9,78 | 9,67 | 9,71 | -0,41% | 307.655,00 |
| 10.02.2025 | 9,69 | 9,78 | 9,66 | 9,75 | 1,04% | 399.491,00 |
| 07.02.2025 | 9,77 | 9,77 | 9,59 | 9,65 | -1,03% | 353.338,00 |
| 06.02.2025 | 9,71 | 9,82 | 9,65 | 9,75 | 1,04% | 355.008,00 |
| 05.02.2025 | 9,56 | 9,70 | 9,51 | 9,65 | 0,10% | 403.567,00 |
| 04.02.2025 | 9,47 | 9,68 | 9,33 | 9,64 | 1,05% | 298.846,00 |
| 03.02.2025 | 9,65 | 9,68 | 9,39 | 9,54 | -1,95% | 441.041,00 |
| 31.01.2025 | 9,70 | 9,81 | 9,60 | 9,73 | 0,83% | 354.938,00 |
| 30.01.2025 | 9,70 | 9,71 | 9,56 | 9,65 | 1,26% | 383.110,00 |
| 29.01.2025 | 9,37 | 9,58 | 9,36 | 9,53 | 1,17% | 276.430,00 |
| 28.01.2025 | 9,51 | 9,51 | 9,28 | 9,42 | -0,74% | 345.692,00 |
| 27.01.2025 | 9,42 | 9,50 | 9,33 | 9,49 | 0,32% | 425.823,00 |
| 24.01.2025 | 9,51 | 9,60 | 9,41 | 9,46 | -0,21% | 387.933,00 |
| 23.01.2025 | 9,49 | 9,57 | 9,37 | 9,48 | 0,64% | 446.840,00 |
| 22.01.2025 | 9,47 | 9,60 | 9,37 | 9,42 | -1,26% | 591.376,00 |
| 21.01.2025 | 9,66 | 9,73 | 9,36 | 9,54 | -1,24% | 522.219,00 |
| 17.01.2025 | 9,86 | 10,07 | 9,53 | 9,66 | -1,93% | 614.906,00 |
| 16.01.2025 | 9,97 | 10,04 | 9,75 | 9,85 | -2,18% | 431.634,00 |
| 15.01.2025 | 9,94 | 10,08 | 9,93 | 10,07 | 1,61% | 225.176,00 |
| 14.01.2025 | 9,91 | 10,04 | 9,84 | 9,91 | 0,00% | 410.264,00 |
| 13.01.2025 | 9,75 | 9,92 | 9,68 | 9,91 | 0,81% | 358.058,00 |
| 10.01.2025 | 9,79 | 9,89 | 9,69 | 9,83 | 0,82% | 554.819,00 |
| 08.01.2025 | 9,64 | 9,77 | 9,46 | 9,75 | 0,41% | 502.187,00 |
| 07.01.2025 | 9,59 | 9,81 | 9,59 | 9,71 | 1,78% | 506.825,00 |
| 06.01.2025 | 9,64 | 9,90 | 9,53 | 9,54 | 0,10% | 587.209,00 |
| 03.01.2025 | 9,59 | 9,67 | 9,43 | 9,53 | -0,42% | 424.954,00 |
| 02.01.2025 | 9,48 | 9,69 | 9,48 | 9,57 | 1,48% | 456.496,00 |
| 31.12.2024 | 9,35 | 9,47 | 9,35 | 9,43 | 0,96% | 283.290,00 |
| 30.12.2024 | 9,40 | 9,52 | 9,21 | 9,34 | -1,37% | 675.122,00 |
| 27.12.2024 | 9,44 | 9,55 | 9,36 | 9,47 | 0,11% | 403.514,00 |
| 26.12.2024 | 9,59 | 9,62 | 9,46 | 9,46 | -0,84% | 324.677,00 |
| 24.12.2024 | 9,66 | 9,66 | 9,54 | 9,54 | -1,04% | 158.170,00 |
| 23.12.2024 | 9,65 | 9,69 | 9,51 | 9,64 | 0,21% | 548.459,00 |
| 20.12.2024 | 9,57 | 9,83 | 9,53 | 9,62 | -0,31% | 942.722,00 |
| 19.12.2024 | 9,78 | 9,87 | 9,65 | 9,65 | -0,62% | 467.197,00 |
| 18.12.2024 | 10,13 | 10,14 | 9,70 | 9,71 | -3,96% | 482.642,00 |
| 17.12.2024 | 10,27 | 10,27 | 10,04 | 10,11 | -1,84% | 635.420,00 |
| 16.12.2024 | 10,43 | 10,62 | 10,25 | 10,30 | -1,25% | 513.551,00 |
| 13.12.2024 | 10,65 | 10,67 | 10,35 | 10,43 | -1,42% | 658.724,00 |
| 12.12.2024 | 10,91 | 11,02 | 10,53 | 10,58 | -3,02% | 833.889,00 |
| 11.12.2024 | 10,93 | 11,05 | 10,79 | 10,91 | 0,55% | 596.484,00 |
| 10.12.2024 | 10,79 | 10,96 | 10,74 | 10,85 | 0,18% | 519.723,00 |
| 09.12.2024 | 10,53 | 10,93 | 10,51 | 10,83 | 3,24% | 429.776,00 |
| 06.12.2024 | 10,77 | 10,80 | 10,49 | 10,49 | -2,51% | 513.286,00 |
| 05.12.2024 | 10,58 | 10,91 | 10,58 | 10,76 | 1,03% | 548.973,00 |
| 04.12.2024 | 10,92 | 10,92 | 10,64 | 10,65 | -2,65% | 405.695,00 |
| 03.12.2024 | 10,85 | 11,00 | 10,81 | 10,94 | 1,30% | 1.011.470,00 |
| 02.12.2024 | 10,90 | 10,93 | 10,72 | 10,80 | -0,92% | 537.271,00 |
| 29.11.2024 | 10,76 | 10,91 | 10,67 | 10,90 | 1,40% | 273.185,00 |
| 27.11.2024 | 10,91 | 10,99 | 10,74 | 10,75 | -1,56% | 341.663,00 |
| 26.11.2024 | 11,03 | 11,08 | 10,83 | 10,92 | -1,09% | 536.651,00 |
| 25.11.2024 | 11,12 | 11,23 | 10,97 | 11,04 | -0,72% | 911.704,00 |
| 22.11.2024 | 10,99 | 11,19 | 10,99 | 11,12 | 0,91% | 380.200,00 |
| 20.11.2024 | 10,89 | 11,13 | 10,89 | 11,02 | 0,36% | 355.125,00 |
| 19.11.2024 | 11,23 | 11,29 | 10,87 | 10,98 | -3,17% | 499.783,00 |
| 18.11.2024 | 11,40 | 11,57 | 11,29 | 11,34 | -0,26% | 795.590,00 |
| 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 |