Börse:
7,685$
-0,96%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
7,626$
Ask:
7,744$
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 7,71 | 7,71 | 7,55 | 7,70 | -0,78% | - |
| 21.01.2021 | 8,02 | 8,06 | 7,69 | 7,76 | -3,48% | 266.668,00 |
| 20.01.2021 | 8,10 | 8,25 | 7,96 | 8,04 | 0,00% | 340.429,00 |
| 19.01.2021 | 8,00 | 8,25 | 7,92 | 8,04 | 0,88% | 374.083,00 |
| 15.01.2021 | 7,87 | 8,07 | 7,87 | 7,97 | 1,27% | 484.129,00 |
| 14.01.2021 | 7,77 | 8,39 | 7,75 | 7,87 | 1,55% | 867.817,00 |
| 13.01.2021 | 7,44 | 7,94 | 7,44 | 7,75 | 4,17% | 1.010.074,00 |
| 12.01.2021 | 7,44 | 7,57 | 7,41 | 7,44 | 0,93% | 190.719,00 |
| 11.01.2021 | 7,35 | 7,43 | 7,15 | 7,37 | 1,25% | - |
| 08.01.2021 | 7,31 | 7,35 | 7,23 | 7,28 | -0,82% | 139.960,00 |
| 07.01.2021 | 7,18 | 7,35 | 7,17 | 7,34 | 2,23% | 218.579,00 |
| 06.01.2021 | 7,10 | 7,33 | 7,10 | 7,18 | 1,56% | 447.023,00 |
| 05.01.2021 | 7,13 | 7,20 | 6,98 | 7,07 | 1,40% | 236.098,00 |
| 04.01.2021 | 6,87 | 7,09 | 6,87 | 6,97 | 2,53% | - |
| 31.12.2020 | 6,60 | 6,81 | 6,53 | 6,80 | 3,19% | 138.202,00 |
| 30.12.2020 | 6,58 | 6,73 | 6,52 | 6,59 | 1,07% | 216.169,00 |
| 29.12.2020 | 6,23 | 6,57 | 6,23 | 6,52 | 3,99% | 203.413,00 |
| 28.12.2020 | 6,01 | 6,28 | 6,00 | 6,27 | 4,50% | 155.529,00 |
| 24.12.2020 | 6,16 | 6,16 | 5,98 | 6,00 | -2,60% | 47.544,00 |
| 23.12.2020 | 6,14 | 6,22 | 6,09 | 6,16 | 0,16% | 100.817,00 |
| 22.12.2020 | 6,36 | 6,36 | 6,12 | 6,15 | -3,23% | 128.600,00 |
| 21.12.2020 | 6,25 | 6,41 | 6,17 | 6,36 | 0,56% | - |
| 18.12.2020 | 6,10 | 6,37 | 6,06 | 6,32 | 3,44% | 294.589,00 |
| 17.12.2020 | 6,23 | 6,27 | 6,09 | 6,11 | -1,13% | 114.199,00 |
| 16.12.2020 | 6,20 | 6,30 | 6,14 | 6,18 | 0,00% | 116.949,00 |
| 15.12.2020 | 6,09 | 6,20 | 5,82 | 6,18 | 0,98% | 227.513,00 |
| 14.12.2020 | 6,37 | 6,44 | 6,11 | 6,12 | -4,08% | 109.808,00 |
| 11.12.2020 | 6,53 | 6,56 | 6,37 | 6,38 | -2,74% | 215.137,00 |
| 10.12.2020 | 6,41 | 6,68 | 6,36 | 6,56 | 2,18% | 343.090,00 |
| 09.12.2020 | 6,33 | 6,45 | 6,28 | 6,42 | 1,10% | 264.988,00 |
| 08.12.2020 | 6,24 | 6,43 | 6,21 | 6,35 | 1,44% | 147.987,00 |
| 07.12.2020 | 6,34 | 6,34 | 6,24 | 6,26 | -0,95% | 116.439,00 |
| 04.12.2020 | 6,26 | 6,36 | 6,21 | 6,32 | 1,28% | 250.138,00 |
| 03.12.2020 | 6,14 | 6,32 | 6,08 | 6,24 | 1,63% | 168.674,00 |
| 02.12.2020 | 6,02 | 6,20 | 6,00 | 6,14 | 1,10% | 114.499,00 |
| 01.12.2020 | 6,24 | 6,24 | 6,07 | 6,07 | -1,72% | - |
| 30.11.2020 | 6,16 | 6,20 | 6,11 | 6,18 | -0,64% | 194.113,00 |
| 27.11.2020 | 6,08 | 6,30 | 6,06 | 6,22 | 1,30% | 110.415,00 |
| 25.11.2020 | 6,07 | 6,23 | 5,95 | 6,14 | 0,99% | 292.907,00 |
| 24.11.2020 | 6,17 | 6,19 | 5,94 | 6,08 | -0,65% | 564.953,00 |
| 23.11.2020 | 6,02 | 6,20 | 5,97 | 6,12 | 1,49% | 480.762,00 |
| 20.11.2020 | 5,77 | 6,04 | 5,77 | 6,03 | 4,87% | 874.958,00 |
| 19.11.2020 | 5,62 | 5,78 | 5,60 | 5,75 | 2,68% | 287.410,00 |
| 18.11.2020 | 5,45 | 5,76 | 5,42 | 5,60 | 2,75% | 518.555,00 |
| 17.11.2020 | 5,34 | 5,48 | 5,28 | 5,45 | 0,93% | 477.820,00 |
| 16.11.2020 | 5,32 | 5,49 | 5,32 | 5,40 | 3,25% | 444.107,00 |
| 13.11.2020 | 5,08 | 5,55 | 5,08 | 5,23 | 4,81% | 318.867,00 |
| 12.11.2020 | 5,05 | 5,09 | 4,86 | 4,99 | -1,38% | 112.866,00 |
| 11.11.2020 | 5,08 | 5,20 | 5,00 | 5,06 | -0,39% | 136.274,00 |
| 10.11.2020 | 4,88 | 5,13 | 4,84 | 5,08 | 4,96% | 147.450,00 |
| 09.11.2020 | 4,83 | 5,02 | 4,78 | 4,84 | 2,54% | 138.206,00 |
| 06.11.2020 | 4,79 | 4,84 | 4,70 | 4,72 | -2,48% | 71.886,00 |
| 05.11.2020 | 4,66 | 4,84 | 4,65 | 4,84 | 5,22% | 99.771,00 |
| 04.11.2020 | 4,84 | 4,84 | 4,57 | 4,60 | -5,35% | 114.338,00 |
| 03.11.2020 | 4,90 | 4,94 | 4,84 | 4,86 | 0,21% | 65.446,00 |
| 02.11.2020 | 4,85 | 4,92 | 4,75 | 4,85 | 0,21% | 151.717,00 |
| 30.10.2020 | 4,67 | 4,84 | 4,57 | 4,84 | 3,64% | 176.714,00 |
| 29.10.2020 | 4,74 | 4,75 | 4,56 | 4,67 | -1,68% | 179.553,00 |
| 28.10.2020 | 4,73 | 4,86 | 4,71 | 4,75 | -1,04% | 209.505,00 |
| 27.10.2020 | 4,92 | 4,92 | 4,71 | 4,80 | -2,83% | 155.139,00 |
| 26.10.2020 | 4,95 | 4,98 | 4,90 | 4,94 | -0,80% | 98.798,00 |
| 23.10.2020 | 4,96 | 5,04 | 4,91 | 4,98 | 0,40% | 139.811,00 |
| 22.10.2020 | 4,97 | 4,97 | 4,88 | 4,96 | 0,00% | 78.167,00 |
| 21.10.2020 | 4,93 | 4,98 | 4,90 | 4,96 | 0,61% | 55.415,00 |
| 20.10.2020 | 4,93 | 5,00 | 4,89 | 4,93 | 0,41% | 134.441,00 |
| 19.10.2020 | 4,94 | 5,10 | 4,90 | 4,91 | -1,41% | 231.781,00 |
| 16.10.2020 | 4,99 | 5,02 | 4,88 | 4,98 | 0,00% | 112.788,00 |
| 15.10.2020 | 4,98 | 5,09 | 4,92 | 4,98 | -0,40% | 211.866,00 |
| 14.10.2020 | 4,99 | 5,05 | 4,93 | 5,00 | 1,01% | 144.741,00 |
| 13.10.2020 | 4,91 | 4,97 | 4,81 | 4,95 | 0,00% | 104.464,00 |
| 12.10.2020 | 4,90 | 4,98 | 4,85 | 4,95 | 0,81% | 170.388,00 |
| 09.10.2020 | 4,90 | 4,93 | 4,81 | 4,91 | 0,82% | 102.634,00 |
| 08.10.2020 | 4,79 | 4,94 | 4,75 | 4,87 | 2,53% | 301.829,00 |
| 07.10.2020 | 4,79 | 4,83 | 4,71 | 4,75 | 0,00% | 198.826,00 |
| 06.10.2020 | 4,75 | 4,80 | 4,67 | 4,75 | 0,42% | 269.709,00 |
| 05.10.2020 | 4,77 | 4,85 | 4,69 | 4,73 | -0,84% | 356.538,00 |
| 02.10.2020 | 4,71 | 4,79 | 4,69 | 4,77 | -0,42% | 157.665,00 |
| 01.10.2020 | 4,73 | 4,84 | 4,67 | 4,79 | 2,57% | 244.389,00 |
| 30.09.2020 | 4,57 | 4,69 | 4,57 | 4,67 | 2,19% | 148.009,00 |
| 29.09.2020 | 4,61 | 4,68 | 4,55 | 4,57 | -1,93% | 433.610,00 |
| 28.09.2020 | 4,62 | 4,73 | 4,62 | 4,66 | 0,87% | 171.690,00 |
| 25.09.2020 | 4,68 | 4,69 | 4,61 | 4,62 | -1,91% | 175.975,00 |
| 24.09.2020 | 4,70 | 4,79 | 4,60 | 4,71 | 0,21% | 183.042,00 |
| 23.09.2020 | 4,76 | 4,80 | 4,66 | 4,70 | -1,47% | 330.588,00 |
| 22.09.2020 | 4,75 | 4,81 | 4,70 | 4,77 | 0,42% | 177.644,00 |
| 21.09.2020 | 4,85 | 4,86 | 4,71 | 4,75 | -3,65% | 330.432,00 |
| 18.09.2020 | 5,01 | 5,05 | 4,82 | 4,93 | -1,60% | 497.059,00 |
| 17.09.2020 | 4,98 | 5,05 | 4,94 | 5,01 | 0,20% | 110.063,00 |
| 16.09.2020 | 5,11 | 5,11 | 4,95 | 5,00 | -0,99% | 158.394,00 |
| 15.09.2020 | 5,09 | 5,13 | 4,96 | 5,05 | -0,98% | 164.016,00 |
| 14.09.2020 | 5,16 | 5,16 | 5,05 | 5,10 | -0,20% | 139.880,00 |
| 11.09.2020 | 5,19 | 5,19 | 5,04 | 5,11 | -0,78% | 184.403,00 |
| 10.09.2020 | 5,14 | 5,28 | 5,05 | 5,15 | 0,00% | 455.587,00 |
| 09.09.2020 | 5,09 | 5,29 | 5,07 | 5,15 | 1,58% | 408.826,00 |
| 08.09.2020 | 5,07 | 5,15 | 4,97 | 5,07 | -1,55% | 171.170,00 |
| 04.09.2020 | 5,21 | 5,45 | 5,07 | 5,15 | 0,00% | 219.999,00 |
| 03.09.2020 | 5,02 | 5,26 | 5,02 | 5,15 | 1,38% | 188.066,00 |
| 02.09.2020 | 5,25 | 5,25 | 5,03 | 5,08 | -1,74% | 228.561,00 |
| 01.09.2020 | 5,10 | 5,20 | 5,02 | 5,17 | 2,17% | 181.900,00 |
| 31.08.2020 | 5,35 | 5,35 | 5,06 | 5,06 | -5,60% | 380.570,00 |