8,900$
2,65%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,73 | 8,96 | 8,67 | 8,90 | 2,65% | 82.206,00 |
| 08.05.2025 | 8,69 | 8,82 | 8,54 | 8,67 | 0,70% | 945.861,00 |
| 07.05.2025 | 8,75 | 8,75 | 8,54 | 8,61 | -0,69% | 679.922,00 |
| 06.05.2025 | 8,50 | 8,67 | 8,45 | 8,67 | 2,00% | 702.900,00 |
| 05.05.2025 | 8,75 | 8,81 | 8,50 | 8,50 | -3,63% | 1.118.063,00 |
| 02.05.2025 | 9,06 | 9,12 | 8,82 | 8,82 | -3,92% | 1.282.211,00 |
| 01.05.2025 | 9,35 | 9,42 | 9,08 | 9,18 | -1,71% | 945.323,00 |
| 30.04.2025 | 9,18 | 9,47 | 9,02 | 9,34 | 2,64% | 2.536.224,00 |
| 29.04.2025 | 9,50 | 9,55 | 9,10 | 9,10 | -3,50% | 2.748.561,00 |
| 28.04.2025 | 9,69 | 9,75 | 8,92 | 9,43 | -4,94% | 2.262.795,00 |
| 25.04.2025 | 11,01 | 11,01 | 9,79 | 9,92 | -15,14% | 2.678.300,00 |
| 24.04.2025 | 11,59 | 11,77 | 11,51 | 11,69 | 0,34% | 496.453,00 |
| 23.04.2025 | 11,67 | 11,79 | 11,53 | 11,65 | 0,52% | 1.443.343,00 |
| 22.04.2025 | 11,40 | 11,65 | 11,40 | 11,59 | 1,58% | 1.269.783,00 |
| 21.04.2025 | 11,45 | 11,47 | 11,30 | 11,41 | 0,18% | 834.872,00 |
| 17.04.2025 | 11,21 | 11,45 | 11,21 | 11,39 | 1,61% | 1.644.606,00 |
| 16.04.2025 | 11,20 | 11,26 | 11,17 | 11,21 | 0,27% | 430.867,00 |
| 15.04.2025 | 11,41 | 11,48 | 11,13 | 11,18 | -1,93% | 576.605,00 |
| 14.04.2025 | 11,40 | 11,54 | 11,27 | 11,40 | 1,51% | 858.329,00 |
| 11.04.2025 | 11,13 | 11,27 | 11,12 | 11,23 | 1,54% | 876.560,00 |
| 10.04.2025 | 10,74 | 11,10 | 10,72 | 11,06 | 2,22% | 578.274,00 |
| 09.04.2025 | 10,38 | 10,87 | 10,17 | 10,82 | 3,44% | 1.415.143,00 |
| 08.04.2025 | 10,60 | 10,84 | 10,44 | 10,46 | 0,58% | 1.673.964,00 |
| 07.04.2025 | 10,83 | 10,91 | 10,38 | 10,40 | -6,05% | 2.796.650,00 |
| 04.04.2025 | 11,19 | 11,19 | 10,71 | 11,07 | -3,06% | 2.072.330,00 |
| 03.04.2025 | 11,25 | 11,48 | 11,25 | 11,42 | 0,53% | 1.085.449,00 |
| 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% | 971.651,00 |
| 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 | 10,86 | 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% | 1.227.377,00 |
| 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 | 10,70 | 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 | 10,71 | 10,80 | 10,58 | 10,68 | -0,56% | 1.013.599,00 |
| 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 | 10,71 | 10,86 | 10,68 | 10,79 | 0,56% | 743.550,00 |
| 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 | 9,73 | 9,77 | 9,59 | 9,65 | -1,03% | 353.381,00 |
| 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 | 9,60 | 9,81 | 9,60 | 9,73 | 0,83% | 354.988,00 |
| 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 | 9,49 | 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% | 555.843,00 |
| 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 | 9,39 | 9,55 | 9,36 | 9,47 | 0,11% | 403.526,00 |
| 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 | 9,61 | 9,83 | 9,53 | 9,62 | -0,31% | 942.723,00 |
| 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 | 10,23 | 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 | 10,63 | 10,67 | 10,35 | 10,43 | -1,42% | 671.776,00 |