11,050$
0,73%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 11,21 | 11,21 | 10,76 | 10,78 | -2,88% | 435.888,00 |
| 12.04.2024 | 11,63 | 11,67 | 11,06 | 11,10 | -4,56% | 845.540,00 |
| 11.04.2024 | 11,70 | 11,88 | 11,59 | 11,63 | -0,43% | 359.665,00 |
| 10.04.2024 | 11,85 | 11,90 | 11,56 | 11,68 | -1,68% | 874.374,00 |
| 09.04.2024 | 11,32 | 11,95 | 11,15 | 11,88 | 7,90% | 871.314,00 |
| 08.04.2024 | 11,07 | 11,19 | 10,97 | 11,01 | -0,18% | 255.928,00 |
| 05.04.2024 | 11,06 | 11,13 | 10,97 | 11,03 | -0,27% | 317.467,00 |
| 04.04.2024 | 11,10 | 11,18 | 10,88 | 11,06 | 0,27% | 503.850,00 |
| 03.04.2024 | 11,04 | 11,14 | 10,99 | 11,03 | 0,18% | 514.412,00 |
| 02.04.2024 | 10,93 | 11,03 | 10,91 | 11,01 | 1,01% | 505.764,00 |
| 01.04.2024 | 11,02 | 11,11 | 10,84 | 10,90 | -1,09% | 535.411,00 |
| 28.03.2024 | 10,97 | 11,17 | 10,97 | 11,02 | 0,64% | 440.764,00 |
| 27.03.2024 | 10,80 | 10,97 | 10,78 | 10,95 | 1,39% | 449.903,00 |
| 26.03.2024 | 10,87 | 11,01 | 10,77 | 10,80 | 0,09% | 688.486,00 |
| 25.03.2024 | 10,65 | 10,87 | 10,57 | 10,79 | 1,31% | 554.692,00 |
| 22.03.2024 | 10,69 | 10,81 | 10,64 | 10,65 | 0,28% | 375.011,00 |
| 21.03.2024 | 10,64 | 10,71 | 10,49 | 10,62 | -0,09% | 301.359,00 |
| 20.03.2024 | 10,40 | 10,67 | 10,31 | 10,63 | 2,51% | 399.863,00 |
| 19.03.2024 | 10,45 | 10,52 | 10,36 | 10,37 | -1,52% | 352.228,00 |
| 18.03.2024 | 10,03 | 10,57 | 10,03 | 10,53 | 4,99% | 425.791,00 |
| 15.03.2024 | 10,35 | 10,42 | 9,71 | 10,03 | -2,81% | 1.052.393,00 |
| 14.03.2024 | 10,60 | 10,60 | 10,29 | 10,32 | -0,77% | 437.876,00 |
| 13.03.2024 | 10,16 | 10,56 | 10,16 | 10,40 | 1,96% | 497.416,00 |
| 12.03.2024 | 10,24 | 10,25 | 10,16 | 10,20 | 0,20% | 260.514,00 |
| 11.03.2024 | 10,10 | 10,19 | 10,08 | 10,18 | 0,69% | 250.944,00 |
| 08.03.2024 | 10,07 | 10,15 | 9,95 | 10,11 | 0,70% | 266.292,00 |
| 07.03.2024 | 10,18 | 10,21 | 10,03 | 10,04 | -0,89% | 267.889,00 |
| 06.03.2024 | 10,12 | 10,17 | 10,04 | 10,13 | 1,20% | 359.389,00 |
| 05.03.2024 | 9,96 | 10,11 | 9,96 | 10,01 | 0,60% | 337.945,00 |
| 04.03.2024 | 10,09 | 10,24 | 9,86 | 9,95 | -1,29% | 474.905,00 |
| 01.03.2024 | 10,10 | 10,18 | 9,97 | 10,08 | 0,40% | 562.759,00 |
| 29.02.2024 | 10,07 | 10,10 | 9,92 | 10,04 | 0,60% | 558.996,00 |
| 28.02.2024 | 9,98 | 10,11 | 9,90 | 9,98 | -0,10% | 317.939,00 |
| 27.02.2024 | 9,93 | 10,12 | 9,91 | 9,99 | 1,11% | 368.559,00 |
| 26.02.2024 | 9,93 | 9,93 | 9,78 | 9,88 | -0,70% | 405.505,00 |
| 23.02.2024 | 10,00 | 10,04 | 9,89 | 9,95 | -0,60% | 334.393,00 |
| 22.02.2024 | 9,88 | 10,09 | 9,88 | 10,01 | 0,81% | 290.504,00 |
| 21.02.2024 | 9,93 | 10,05 | 9,89 | 9,93 | 0,00% | 381.637,00 |
| 20.02.2024 | 9,85 | 10,03 | 9,82 | 9,93 | 0,10% | 404.502,00 |
| 16.02.2024 | 9,68 | 9,95 | 9,64 | 9,92 | 2,16% | 591.646,00 |
| 15.02.2024 | 9,67 | 9,80 | 9,61 | 9,71 | 0,83% | 406.401,00 |
| 14.02.2024 | 9,54 | 9,72 | 9,54 | 9,63 | 1,26% | 419.702,00 |
| 13.02.2024 | 9,70 | 9,78 | 9,48 | 9,51 | -3,35% | 557.825,00 |
| 12.02.2024 | 9,83 | 9,96 | 9,80 | 9,84 | 0,10% | 552.063,00 |
| 09.02.2024 | 9,81 | 9,97 | 9,79 | 9,83 | 0,51% | 444.469,00 |
| 08.02.2024 | 10,19 | 10,19 | 9,72 | 9,78 | -4,21% | 818.720,00 |
| 07.02.2024 | 10,44 | 10,45 | 10,20 | 10,21 | -2,20% | 496.394,00 |
| 06.02.2024 | 10,23 | 10,44 | 10,11 | 10,44 | 2,35% | 565.012,00 |
| 05.02.2024 | 10,51 | 10,51 | 10,16 | 10,20 | -3,41% | 559.971,00 |
| 02.02.2024 | 10,41 | 10,65 | 10,36 | 10,56 | 2,03% | 463.567,00 |
| 01.02.2024 | 10,31 | 10,40 | 10,23 | 10,35 | 1,17% | 358.407,00 |
| 31.01.2024 | 10,34 | 10,48 | 10,21 | 10,23 | -0,78% | 460.666,00 |
| 30.01.2024 | 10,23 | 10,31 | 10,12 | 10,31 | 0,59% | 685.079,00 |
| 29.01.2024 | 10,17 | 10,29 | 10,14 | 10,25 | 0,69% | 836.448,00 |
| 26.01.2024 | 10,17 | 10,29 | 10,16 | 10,18 | 0,30% | 406.327,00 |
| 25.01.2024 | 10,01 | 10,19 | 10,00 | 10,15 | 2,32% | 303.785,00 |
| 24.01.2024 | 10,13 | 10,17 | 9,92 | 9,92 | -0,60% | 332.531,00 |
| 23.01.2024 | 10,00 | 10,11 | 9,83 | 9,98 | 0,10% | 743.734,00 |
| 22.01.2024 | 9,87 | 10,13 | 9,60 | 9,97 | -1,58% | 984.130,00 |
| 19.01.2024 | 10,10 | 10,17 | 9,94 | 10,13 | 0,10% | 606.122,00 |
| 18.01.2024 | 10,15 | 10,23 | 10,01 | 10,12 | 0,70% | 502.546,00 |
| 17.01.2024 | 10,35 | 10,35 | 10,02 | 10,05 | -4,01% | 795.856,00 |
| 16.01.2024 | 10,60 | 10,60 | 10,25 | 10,47 | -1,69% | 1.151.341,00 |
| 12.01.2024 | 10,94 | 10,99 | 10,64 | 10,65 | -1,84% | 772.279,00 |
| 11.01.2024 | 10,60 | 10,99 | 10,55 | 10,85 | 2,55% | 541.703,00 |
| 10.01.2024 | 10,81 | 10,93 | 10,53 | 10,58 | -2,04% | 536.976,00 |
| 09.01.2024 | 10,90 | 11,01 | 10,80 | 10,80 | -1,19% | 381.949,00 |
| 08.01.2024 | 10,81 | 10,99 | 10,74 | 10,93 | 1,30% | 335.714,00 |
| 05.01.2024 | 10,80 | 10,93 | 10,70 | 10,79 | -0,19% | 313.376,00 |
| 04.01.2024 | 10,85 | 11,01 | 10,77 | 10,81 | -0,83% | 378.847,00 |
| 03.01.2024 | 10,89 | 11,00 | 10,75 | 10,90 | 0,09% | 540.330,00 |
| 02.01.2024 | 11,06 | 11,06 | 10,87 | 10,89 | -1,89% | 340.353,00 |
| 29.12.2023 | 11,06 | 11,14 | 11,05 | 11,10 | 0,36% | 220.894,00 |
| 28.12.2023 | 11,15 | 11,15 | 11,03 | 11,06 | -0,54% | 195.902,00 |
| 27.12.2023 | 11,26 | 11,26 | 11,07 | 11,12 | -0,54% | 325.926,00 |
| 26.12.2023 | 11,20 | 11,25 | 11,13 | 11,18 | 0,81% | 332.202,00 |
| 22.12.2023 | 11,07 | 11,27 | 11,02 | 11,09 | 0,64% | 377.029,00 |
| 21.12.2023 | 11,16 | 11,18 | 10,89 | 11,02 | 0,18% | 556.495,00 |
| 20.12.2023 | 11,22 | 11,36 | 11,00 | 11,00 | -2,31% | 406.718,00 |
| 19.12.2023 | 11,43 | 11,58 | 11,25 | 11,26 | -0,97% | 472.871,00 |
| 18.12.2023 | 11,50 | 11,54 | 11,30 | 11,37 | -0,18% | 608.963,00 |
| 15.12.2023 | 11,53 | 11,57 | 11,22 | 11,39 | -1,47% | 709.849,00 |
| 14.12.2023 | 11,61 | 11,81 | 11,44 | 11,56 | 0,17% | 523.731,00 |
| 13.12.2023 | 11,18 | 11,64 | 11,05 | 11,54 | 3,59% | 1.225.804,00 |
| 12.12.2023 | 10,90 | 11,38 | 10,86 | 11,14 | 1,83% | 1.080.075,00 |
| 11.12.2023 | 10,41 | 10,99 | 10,28 | 10,94 | 4,79% | 1.204.408,00 |
| 08.12.2023 | 11,06 | 11,14 | 10,15 | 10,44 | -13,00% | 2.470.302,00 |
| 07.12.2023 | 12,17 | 12,23 | 11,95 | 12,00 | -1,07% | 708.008,00 |
| 06.12.2023 | 12,45 | 12,46 | 11,92 | 12,13 | -1,78% | 1.401.601,00 |
| 05.12.2023 | 11,56 | 12,51 | 11,47 | 12,35 | 11,97% | 2.425.008,00 |
| 04.12.2023 | 11,10 | 11,31 | 11,01 | 11,03 | -1,52% | 530.413,00 |