11,420$
0,44%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,37 | 11,52 | 11,23 | 11,42 | 0,44% | 1.295.667,00 |
| 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% | 849.271,00 |
| 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% | 2.895.942,00 |
| 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% | 1.089.211,00 |
| 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% | 359.891,00 |
| 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% | 741.972,00 |
| 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% | 501.643,00 |
| 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% | 482.082,00 |
| 27.06.2024 | 9,65 | 9,88 | 9,62 | 9,71 | 0,41% | 846.208,00 |
| 26.06.2024 | 9,47 | 9,78 | 9,46 | 9,67 | 3,31% | 936.543,00 |
| 25.06.2024 | 9,43 | 9,49 | 9,32 | 9,36 | -0,95% | 332.451,00 |
| 24.06.2024 | 9,32 | 9,47 | 9,32 | 9,45 | 3,39% | 681.768,00 |
| 21.06.2024 | 9,07 | 9,17 | 9,07 | 9,14 | 0,66% | 963.698,00 |
| 20.06.2024 | 9,01 | 9,17 | 8,99 | 9,08 | 0,89% | 624.840,00 |
| 18.06.2024 | 9,12 | 9,21 | 8,98 | 9,00 | -1,42% | 824.583,00 |
| 17.06.2024 | 9,03 | 9,18 | 9,01 | 9,13 | 0,88% | 561.670,00 |
| 14.06.2024 | 9,04 | 9,10 | 8,96 | 9,05 | -0,88% | 1.174.804,00 |
| 13.06.2024 | 9,09 | 9,15 | 8,98 | 9,13 | 0,44% | 670.010,00 |
| 12.06.2024 | 9,22 | 9,31 | 9,06 | 9,09 | -0,33% | 578.572,00 |
| 11.06.2024 | 9,18 | 9,23 | 9,10 | 9,12 | -0,98% | 442.720,00 |
| 10.06.2024 | 9,01 | 9,24 | 9,00 | 9,21 | 2,22% | 668.687,00 |
| 07.06.2024 | 9,18 | 9,28 | 8,98 | 9,01 | -2,38% | 702.578,00 |
| 06.06.2024 | 9,35 | 9,38 | 9,22 | 9,23 | -1,07% | 534.274,00 |
| 05.06.2024 | 9,29 | 9,36 | 9,16 | 9,33 | 0,65% | 927.989,00 |
| 04.06.2024 | 9,45 | 9,48 | 9,25 | 9,27 | -2,73% | 788.394,00 |
| 03.06.2024 | 9,84 | 9,86 | 9,48 | 9,53 | -3,15% | 815.223,00 |
| 31.05.2024 | 9,78 | 9,85 | 9,68 | 9,84 | 0,61% | 708.181,00 |
| 30.05.2024 | 9,74 | 9,85 | 9,72 | 9,78 | 0,82% | 664.656,00 |
| 29.05.2024 | 9,83 | 9,86 | 9,67 | 9,70 | -2,22% | 506.773,00 |
| 28.05.2024 | 9,92 | 10,04 | 9,82 | 9,92 | -0,30% | 538.226,00 |
| 24.05.2024 | 9,93 | 10,02 | 9,90 | 9,95 | 0,61% | 380.652,00 |
| 23.05.2024 | 10,07 | 10,13 | 9,86 | 9,89 | -1,88% | 608.556,00 |
| 22.05.2024 | 10,23 | 10,39 | 10,07 | 10,08 | -1,75% | 792.390,00 |
| 21.05.2024 | 10,27 | 10,35 | 10,21 | 10,26 | -0,10% | 648.692,00 |
| 20.05.2024 | 10,32 | 10,41 | 10,20 | 10,27 | -0,48% | 724.173,00 |
| 17.05.2024 | 10,86 | 10,89 | 10,05 | 10,32 | -5,15% | 1.743.194,00 |
| 16.05.2024 | 10,89 | 10,94 | 10,78 | 10,88 | 0,09% | 498.042,00 |
| 15.05.2024 | 10,79 | 10,90 | 10,66 | 10,87 | 1,12% | 443.095,00 |
| 14.05.2024 | 11,10 | 11,10 | 10,73 | 10,75 | -2,98% | 364.213,00 |
| 13.05.2024 | 11,06 | 11,13 | 10,83 | 11,08 | 0,00% | 661.596,00 |
| 10.05.2024 | 11,31 | 11,51 | 11,08 | 11,08 | -1,95% | 351.827,00 |
| 09.05.2024 | 11,34 | 11,37 | 11,21 | 11,30 | 0,00% | 470.942,00 |
| 08.05.2024 | 11,20 | 11,39 | 11,14 | 11,30 | 0,09% | 757.357,00 |
| 07.05.2024 | 11,29 | 11,47 | 11,19 | 11,29 | 0,44% | 631.296,00 |
| 06.05.2024 | 11,20 | 11,35 | 11,20 | 11,24 | 1,17% | 563.491,00 |
| 03.05.2024 | 10,86 | 11,25 | 10,86 | 11,11 | 3,35% | 884.962,00 |
| 02.05.2024 | 11,06 | 11,10 | 10,72 | 10,75 | -1,01% | 436.750,00 |
| 01.05.2024 | 10,87 | 11,03 | 10,75 | 10,86 | 0,09% | 310.182,00 |
| 30.04.2024 | 11,10 | 11,18 | 10,85 | 10,85 | -2,60% | 631.024,00 |
| 29.04.2024 | 11,07 | 11,20 | 11,04 | 11,14 | 0,81% | 1.339.243,00 |
| 26.04.2024 | 11,01 | 11,21 | 11,01 | 11,05 | 0,73% | 506.639,00 |
| 25.04.2024 | 11,04 | 11,10 | 10,88 | 10,97 | -0,90% | 265.729,00 |
| 24.04.2024 | 11,10 | 11,15 | 10,98 | 11,07 | -0,63% | 285.553,00 |
| 23.04.2024 | 11,14 | 11,29 | 11,11 | 11,14 | 0,00% | 234.181,00 |
| 22.04.2024 | 11,00 | 11,18 | 10,94 | 11,14 | 1,09% | 204.091,00 |
| 19.04.2024 | 10,78 | 11,02 | 10,78 | 11,02 | 2,42% | 249.085,00 |
| 18.04.2024 | 10,72 | 10,80 | 10,67 | 10,76 | 1,03% | 233.408,00 |
| 17.04.2024 | 10,73 | 10,88 | 10,65 | 10,65 | 0,00% | 330.947,00 |
| 16.04.2024 | 10,70 | 10,78 | 10,62 | 10,65 | -1,21% | 392.617,00 |