11,380$
-0,70%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 11,36 | 11,45 | 11,12 | 11,20 | -2,27% | 731.769,00 |
| 30.11.2023 | 11,38 | 11,85 | 11,34 | 11,46 | 1,51% | 1.276.322,00 |
| 29.11.2023 | 11,21 | 11,43 | 11,03 | 11,29 | 0,80% | 563.737,00 |
| 28.11.2023 | 11,37 | 11,40 | 11,17 | 11,20 | -2,10% | 611.549,00 |
| 27.11.2023 | 11,37 | 11,51 | 11,30 | 11,44 | 0,62% | 711.769,00 |
| 24.11.2023 | 11,27 | 11,50 | 11,23 | 11,37 | 0,53% | 339.794,00 |
| 22.11.2023 | 11,39 | 11,44 | 11,19 | 11,31 | -0,53% | 792.660,00 |
| 21.11.2023 | 11,48 | 11,58 | 11,29 | 11,37 | -0,87% | 796.528,00 |
| 20.11.2023 | 11,68 | 11,68 | 10,95 | 11,47 | 9,55% | 2.311.832,00 |
| 17.11.2023 | 10,50 | 10,54 | 10,41 | 10,47 | 0,67% | 419.274,00 |
| 16.11.2023 | 10,48 | 10,54 | 10,21 | 10,40 | -1,33% | 590.353,00 |
| 15.11.2023 | 10,34 | 10,64 | 10,29 | 10,54 | 2,43% | 727.990,00 |
| 14.11.2023 | 10,66 | 10,66 | 9,82 | 10,29 | 0,39% | 1.211.117,00 |
| 13.11.2023 | 10,24 | 10,35 | 10,21 | 10,25 | -0,29% | 627.435,00 |
| 10.11.2023 | 10,37 | 10,44 | 10,23 | 10,28 | -0,87% | 565.595,00 |
| 09.11.2023 | 10,41 | 10,61 | 10,35 | 10,37 | -0,67% | 350.037,00 |
| 08.11.2023 | 10,75 | 10,76 | 10,44 | 10,44 | -4,22% | 225.784,00 |
| 07.11.2023 | 10,88 | 10,99 | 10,75 | 10,90 | 0,00% | 324.141,00 |
| 06.11.2023 | 11,10 | 11,12 | 10,88 | 10,90 | -1,54% | 219.188,00 |
| 03.11.2023 | 11,12 | 11,19 | 11,04 | 11,07 | 0,64% | 422.826,00 |
| 02.11.2023 | 10,70 | 11,05 | 10,67 | 11,00 | 2,80% | 271.861,00 |
| 01.11.2023 | 10,58 | 10,76 | 10,53 | 10,70 | 1,42% | 270.752,00 |
| 31.10.2023 | 10,61 | 10,72 | 10,51 | 10,55 | -0,85% | 209.751,00 |
| 30.10.2023 | 10,95 | 11,01 | 10,59 | 10,64 | -1,48% | 284.990,00 |
| 27.10.2023 | 10,91 | 10,99 | 10,76 | 10,80 | -1,01% | 301.368,00 |
| 26.10.2023 | 10,84 | 11,02 | 10,72 | 10,91 | 1,02% | 616.783,00 |
| 25.10.2023 | 10,86 | 10,99 | 10,74 | 10,80 | -1,19% | 351.467,00 |
| 24.10.2023 | 10,81 | 10,99 | 10,79 | 10,93 | 1,11% | 445.442,00 |
| 23.10.2023 | 10,84 | 10,97 | 10,72 | 10,81 | -1,46% | 405.915,00 |
| 20.10.2023 | 10,80 | 11,07 | 10,78 | 10,97 | 1,29% | 459.526,00 |
| 19.10.2023 | 11,20 | 11,23 | 10,81 | 10,83 | -3,13% | 855.535,00 |
| 18.10.2023 | 11,00 | 11,40 | 11,00 | 11,18 | 1,54% | 450.788,00 |
| 17.10.2023 | 10,89 | 11,12 | 10,85 | 11,01 | 0,09% | 379.844,00 |
| 16.10.2023 | 10,75 | 11,05 | 10,75 | 11,00 | 2,90% | 420.318,00 |
| 13.10.2023 | 10,73 | 10,79 | 10,65 | 10,69 | 0,47% | 302.845,00 |
| 12.10.2023 | 10,85 | 10,90 | 10,59 | 10,64 | -1,48% | 338.956,00 |
| 11.10.2023 | 10,93 | 10,98 | 10,77 | 10,80 | -1,10% | 583.284,00 |
| 10.10.2023 | 10,73 | 11,00 | 10,73 | 10,92 | 2,15% | 369.654,00 |
| 09.10.2023 | 10,86 | 10,87 | 10,68 | 10,69 | -0,74% | 464.225,00 |
| 06.10.2023 | 10,68 | 10,83 | 10,53 | 10,77 | 0,37% | 331.339,00 |
| 05.10.2023 | 10,95 | 11,00 | 10,64 | 10,73 | -2,19% | 294.492,00 |
| 04.10.2023 | 10,92 | 10,97 | 10,73 | 10,97 | 0,37% | 369.562,00 |
| 03.10.2023 | 11,13 | 11,24 | 10,84 | 10,93 | -2,06% | 538.791,00 |
| 02.10.2023 | 11,25 | 11,36 | 11,00 | 11,16 | -4,53% | 741.697,00 |
| 29.09.2023 | 11,68 | 11,94 | 11,58 | 11,69 | 0,69% | 1.258.291,00 |
| 28.09.2023 | 11,50 | 11,77 | 11,41 | 11,61 | 1,04% | 404.018,00 |
| 27.09.2023 | 11,58 | 11,64 | 11,43 | 11,49 | 0,00% | 203.802,00 |
| 26.09.2023 | 11,36 | 11,54 | 11,36 | 11,49 | 0,44% | 274.529,00 |
| 25.09.2023 | 11,35 | 11,56 | 11,30 | 11,44 | 0,70% | 289.288,00 |
| 22.09.2023 | 11,48 | 11,61 | 11,34 | 11,36 | -0,87% | 314.559,00 |
| 21.09.2023 | 11,60 | 11,69 | 11,46 | 11,46 | -1,55% | 248.170,00 |
| 20.09.2023 | 11,71 | 11,92 | 11,63 | 11,64 | -0,26% | 441.235,00 |
| 19.09.2023 | 11,75 | 11,77 | 11,51 | 11,67 | -0,09% | 413.821,00 |
| 18.09.2023 | 11,78 | 11,79 | 11,64 | 11,68 | -0,34% | 365.394,00 |
| 15.09.2023 | 11,79 | 11,89 | 11,72 | 11,72 | -0,76% | 470.633,00 |
| 14.09.2023 | 11,75 | 11,90 | 11,71 | 11,81 | 1,11% | 326.316,00 |
| 13.09.2023 | 11,76 | 11,85 | 11,57 | 11,68 | -0,26% | 449.593,00 |
| 12.09.2023 | 11,84 | 11,88 | 11,63 | 11,71 | -0,34% | 345.696,00 |
| 11.09.2023 | 11,72 | 11,85 | 11,71 | 11,75 | 1,03% | 306.108,00 |
| 08.09.2023 | 11,64 | 11,68 | 11,51 | 11,63 | 0,17% | 410.270,00 |
| 07.09.2023 | 11,47 | 11,68 | 11,41 | 11,61 | 1,75% | 465.406,00 |
| 06.09.2023 | 11,75 | 11,98 | 11,36 | 11,41 | -1,21% | 850.349,00 |
| 05.09.2023 | 11,69 | 11,70 | 11,48 | 11,55 | -1,53% | 331.345,00 |
| 01.09.2023 | 11,57 | 11,75 | 11,53 | 11,73 | 2,18% | 517.215,00 |
| 31.08.2023 | 11,50 | 11,57 | 11,31 | 11,48 | -0,35% | 364.823,00 |
| 30.08.2023 | 11,48 | 11,61 | 11,36 | 11,52 | 0,35% | 460.567,00 |
| 29.08.2023 | 11,38 | 11,62 | 11,32 | 11,48 | 0,53% | 648.266,00 |
| 28.08.2023 | 11,41 | 11,51 | 11,30 | 11,42 | 0,88% | 340.774,00 |
| 25.08.2023 | 11,02 | 11,36 | 11,02 | 11,32 | 2,91% | 414.961,00 |
| 24.08.2023 | 11,35 | 11,38 | 10,81 | 11,00 | -3,08% | 781.895,00 |
| 23.08.2023 | 11,00 | 11,51 | 10,90 | 11,35 | 2,81% | 826.207,00 |
| 22.08.2023 | 10,93 | 11,17 | 10,91 | 11,04 | 1,28% | 548.652,00 |
| 21.08.2023 | 10,55 | 10,93 | 10,54 | 10,90 | 5,01% | 783.581,00 |
| 18.08.2023 | 9,41 | 10,40 | 9,41 | 10,38 | 10,19% | 1.067.914,00 |
| 17.08.2023 | 9,58 | 9,59 | 9,36 | 9,42 | -0,11% | 769.237,00 |
| 16.08.2023 | 9,54 | 9,71 | 9,43 | 9,43 | -1,26% | 434.094,00 |
| 15.08.2023 | 9,44 | 9,83 | 9,40 | 9,55 | 0,95% | 717.689,00 |
| 14.08.2023 | 9,82 | 9,82 | 9,01 | 9,46 | -3,07% | 1.675.874,00 |
| 11.08.2023 | 10,15 | 10,18 | 9,75 | 9,76 | -4,41% | 686.577,00 |
| 10.08.2023 | 10,25 | 10,42 | 10,09 | 10,21 | 0,29% | 624.940,00 |
| 09.08.2023 | 10,61 | 10,61 | 10,14 | 10,18 | -3,87% | 483.656,00 |
| 08.08.2023 | 10,50 | 10,63 | 10,39 | 10,59 | -0,56% | 342.723,00 |
| 07.08.2023 | 10,74 | 10,79 | 10,60 | 10,65 | -1,11% | 437.122,00 |
| 04.08.2023 | 10,85 | 11,00 | 10,76 | 10,77 | -0,55% | 291.318,00 |
| 03.08.2023 | 10,91 | 11,02 | 10,80 | 10,83 | -0,82% | 331.545,00 |
| 02.08.2023 | 10,90 | 11,01 | 10,82 | 10,92 | 0,18% | 356.129,00 |
| 01.08.2023 | 11,01 | 11,06 | 10,83 | 10,90 | -1,80% | 277.616,00 |
| 31.07.2023 | 10,90 | 11,11 | 10,90 | 11,10 | 2,97% | 538.803,00 |
| 28.07.2023 | 10,77 | 10,84 | 10,68 | 10,78 | 0,94% | 276.518,00 |
| 27.07.2023 | 10,70 | 10,87 | 10,64 | 10,68 | 0,38% | 382.187,00 |
| 26.07.2023 | 10,64 | 10,72 | 10,44 | 10,64 | -0,19% | 729.046,00 |
| 25.07.2023 | 10,67 | 10,79 | 10,63 | 10,66 | -0,28% | 249.978,00 |
| 24.07.2023 | 10,68 | 10,84 | 10,65 | 10,69 | 0,00% | 255.374,00 |
| 21.07.2023 | 10,80 | 10,81 | 10,58 | 10,69 | -0,28% | 524.648,00 |
| 20.07.2023 | 10,70 | 10,86 | 10,62 | 10,72 | 0,85% | 563.005,00 |
| 19.07.2023 | 10,69 | 10,99 | 10,57 | 10,63 | 1,82% | 714.119,00 |
| 18.07.2023 | 10,45 | 10,71 | 10,42 | 10,44 | -0,10% | 586.761,00 |
| 17.07.2023 | 10,05 | 10,52 | 9,88 | 10,45 | 9,54% | 1.109.193,00 |
| 14.07.2023 | 9,72 | 9,73 | 9,44 | 9,54 | -1,75% | 318.709,00 |
| 13.07.2023 | 9,79 | 9,85 | 9,67 | 9,71 | -0,21% | 484.381,00 |