Börse:
4,372$
0,73%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
4,288$
Ask:
4,455$
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2020 | 4,46 | 4,46 | 4,33 | 4,34 | -2,69% | 112.150,00 |
| 06.07.2020 | 4,49 | 4,59 | 4,44 | 4,46 | 0,68% | 304.448,00 |
| 02.07.2020 | 4,41 | 4,47 | 4,38 | 4,43 | 2,07% | 182.597,00 |
| 01.07.2020 | 4,32 | 4,42 | 4,32 | 4,34 | 0,00% | 283.904,00 |
| 30.06.2020 | 4,32 | 4,38 | 4,26 | 4,34 | 0,46% | 301.927,00 |
| 29.06.2020 | 4,32 | 4,46 | 4,29 | 4,32 | 0,00% | 258.255,00 |
| 26.06.2020 | 4,38 | 4,44 | 4,31 | 4,32 | -2,26% | 193.983,00 |
| 25.06.2020 | 4,36 | 4,47 | 4,35 | 4,42 | 0,23% | 172.226,00 |
| 24.06.2020 | 4,50 | 4,50 | 4,37 | 4,41 | -2,86% | 208.047,00 |
| 23.06.2020 | 4,61 | 4,68 | 4,48 | 4,54 | -0,87% | 185.525,00 |
| 22.06.2020 | 4,60 | 4,61 | 4,41 | 4,58 | -0,22% | 306.081,00 |
| 19.06.2020 | 4,68 | 4,76 | 4,54 | 4,59 | 0,00% | 248.671,00 |
| 18.06.2020 | 4,57 | 4,68 | 4,53 | 4,59 | -0,86% | 279.798,00 |
| 17.06.2020 | 4,86 | 4,90 | 4,63 | 4,63 | -4,73% | 239.038,00 |
| 16.06.2020 | 4,70 | 4,90 | 4,59 | 4,86 | 8,00% | 579.435,00 |
| 15.06.2020 | 4,56 | 4,63 | 4,45 | 4,50 | -3,43% | 915.399,00 |
| 12.06.2020 | 4,67 | 4,80 | 4,66 | 4,66 | 2,64% | 347.843,00 |
| 11.06.2020 | 4,40 | 4,69 | 4,40 | 4,54 | -3,61% | 778.749,00 |
| 10.06.2020 | 4,99 | 4,99 | 4,68 | 4,71 | -5,04% | 389.665,00 |
| 09.06.2020 | 5,31 | 5,35 | 4,94 | 4,96 | -6,06% | 480.436,00 |
| 08.06.2020 | 5,46 | 5,60 | 5,19 | 5,28 | 6,45% | 756.882,00 |
| 05.06.2020 | 4,72 | 5,04 | 4,66 | 4,96 | 8,53% | 531.824,00 |
| 04.06.2020 | 4,50 | 4,70 | 4,50 | 4,57 | 0,88% | 332.718,00 |
| 03.06.2020 | 4,68 | 4,76 | 4,52 | 4,53 | -2,37% | 355.649,00 |
| 02.06.2020 | 4,47 | 4,70 | 4,44 | 4,64 | 6,42% | 441.422,00 |
| 01.06.2020 | 4,28 | 4,50 | 4,20 | 4,36 | 1,16% | 403.957,00 |
| 29.05.2020 | 4,24 | 4,33 | 4,09 | 4,31 | 0,70% | 612.089,00 |
| 28.05.2020 | 4,19 | 4,38 | 4,11 | 4,28 | 1,18% | 502.756,00 |
| 27.05.2020 | 4,00 | 4,28 | 4,00 | 4,23 | 5,49% | 486.582,00 |
| 26.05.2020 | 4,15 | 4,27 | 3,98 | 4,01 | -2,20% | 836.247,00 |
| 22.05.2020 | 3,95 | 4,12 | 3,86 | 4,10 | 4,86% | 222.976,00 |
| 21.05.2020 | 3,85 | 3,92 | 3,79 | 3,91 | 2,09% | 362.672,00 |
| 20.05.2020 | 3,80 | 3,86 | 3,75 | 3,83 | 1,59% | 173.017,00 |
| 19.05.2020 | 3,81 | 3,86 | 3,74 | 3,77 | -1,05% | 267.644,00 |
| 18.05.2020 | 3,63 | 3,81 | 3,63 | 3,81 | 4,96% | 315.974,00 |
| 15.05.2020 | 3,62 | 3,89 | 3,54 | 3,63 | -0,27% | 634.564,00 |
| 14.05.2020 | 3,56 | 3,72 | 3,50 | 3,64 | 0,00% | 309.168,00 |
| 13.05.2020 | 3,76 | 3,79 | 3,57 | 3,64 | -4,71% | 343.764,00 |
| 12.05.2020 | 3,89 | 3,91 | 3,78 | 3,82 | -1,80% | 333.659,00 |
| 11.05.2020 | 3,77 | 3,92 | 3,73 | 3,89 | 3,18% | 436.759,00 |
| 08.05.2020 | 3,91 | 3,96 | 3,75 | 3,77 | -2,58% | 620.127,00 |
| 07.05.2020 | 3,91 | 3,92 | 3,78 | 3,87 | 0,26% | 347.281,00 |
| 06.05.2020 | 3,82 | 3,91 | 3,63 | 3,86 | 0,52% | 498.115,00 |
| 05.05.2020 | 4,00 | 4,09 | 3,81 | 3,84 | -1,54% | 294.096,00 |
| 04.05.2020 | 3,75 | 3,91 | 3,66 | 3,90 | 3,72% | 1.104.548,00 |
| 01.05.2020 | 3,94 | 3,94 | 3,69 | 3,76 | -5,76% | 355.208,00 |
| 30.04.2020 | 3,98 | 4,00 | 3,89 | 3,99 | 0,25% | 214.858,00 |
| 29.04.2020 | 4,03 | 4,15 | 3,95 | 3,98 | -0,25% | 387.829,00 |
| 28.04.2020 | 4,03 | 4,09 | 3,98 | 3,99 | -0,99% | 553.421,00 |
| 27.04.2020 | 4,09 | 4,10 | 4,00 | 4,03 | -1,23% | 164.372,00 |
| 24.04.2020 | 4,16 | 4,18 | 4,06 | 4,08 | -1,69% | 255.054,00 |
| 23.04.2020 | 4,03 | 4,16 | 3,99 | 4,15 | 2,98% | 169.142,00 |
| 22.04.2020 | 3,96 | 4,04 | 3,80 | 4,03 | 3,07% | 681.586,00 |
| 21.04.2020 | 4,00 | 4,01 | 3,87 | 3,91 | -1,74% | 346.924,00 |
| 20.04.2020 | 3,99 | 4,17 | 3,98 | 3,98 | -1,99% | - |
| 17.04.2020 | 4,00 | 4,08 | 3,96 | 4,06 | 1,75% | 293.504,00 |
| 16.04.2020 | 3,97 | 4,02 | 3,93 | 3,99 | -0,50% | 201.762,00 |
| 15.04.2020 | 4,03 | 4,08 | 3,86 | 4,01 | -3,61% | 282.380,00 |
| 14.04.2020 | 4,10 | 4,27 | 3,89 | 4,16 | 0,24% | 552.750,00 |
| 13.04.2020 | 4,55 | 4,62 | 4,09 | 4,15 | -8,79% | 389.668,00 |
| 09.04.2020 | 4,32 | 4,63 | 4,28 | 4,55 | 6,56% | 268.455,00 |
| 08.04.2020 | 4,15 | 4,30 | 4,14 | 4,27 | 3,14% | 171.294,00 |
| 07.04.2020 | 3,91 | 4,24 | 3,91 | 4,14 | 6,70% | 181.334,00 |
| 06.04.2020 | 3,66 | 3,96 | 3,59 | 3,88 | 7,48% | 383.722,00 |
| 03.04.2020 | 3,60 | 3,62 | 3,31 | 3,61 | 1,40% | 329.492,00 |
| 02.04.2020 | 3,50 | 3,70 | 3,41 | 3,56 | 0,28% | 728.219,00 |
| 01.04.2020 | 3,78 | 3,83 | 3,54 | 3,55 | -8,74% | 661.355,00 |
| 31.03.2020 | 3,84 | 3,99 | 3,73 | 3,89 | 0,00% | 861.682,00 |
| 30.03.2020 | 4,10 | 4,19 | 3,80 | 3,89 | -5,35% | 456.661,00 |
| 27.03.2020 | 4,05 | 4,29 | 3,95 | 4,11 | -0,48% | 507.549,00 |
| 26.03.2020 | 4,10 | 4,18 | 3,92 | 4,13 | 0,49% | 792.929,00 |
| 25.03.2020 | 4,12 | 4,23 | 3,98 | 4,11 | 0,24% | 1.255.256,00 |
| 24.03.2020 | 4,22 | 4,34 | 3,86 | 4,10 | 0,00% | 516.532,00 |
| 23.03.2020 | 4,00 | 4,33 | 3,99 | 4,10 | 0,49% | 472.028,00 |
| 20.03.2020 | 4,10 | 4,26 | 3,96 | 4,08 | 0,25% | 1.647.343,00 |
| 19.03.2020 | 3,84 | 4,16 | 3,58 | 4,07 | 5,17% | 1.708.072,00 |
| 18.03.2020 | 4,28 | 4,33 | 3,68 | 3,87 | -15,13% | 3.962.264,00 |
| 17.03.2020 | 4,81 | 4,94 | 4,50 | 4,56 | -3,18% | 526.176,00 |
| 16.03.2020 | 4,32 | 4,88 | 4,14 | 4,71 | -6,92% | 474.802,00 |
| 13.03.2020 | 5,45 | 5,45 | 4,51 | 5,06 | 13,45% | 437.042,00 |
| 12.03.2020 | 4,87 | 4,87 | 4,20 | 4,46 | -10,98% | 365.664,00 |
| 11.03.2020 | 5,33 | 5,43 | 4,92 | 5,01 | -6,70% | 812.780,00 |
| 10.03.2020 | 5,40 | 5,50 | 5,19 | 5,37 | 2,48% | 399.953,00 |
| 09.03.2020 | 6,15 | 6,15 | 5,18 | 5,24 | -22,94% | 1.291.864,00 |
| 06.03.2020 | 6,87 | 6,94 | 6,68 | 6,80 | -3,41% | 411.438,00 |
| 05.03.2020 | 7,16 | 7,23 | 7,01 | 7,04 | -3,83% | 181.096,00 |
| 04.03.2020 | 7,17 | 7,43 | 7,16 | 7,32 | 3,39% | 196.268,00 |
| 03.03.2020 | 7,29 | 7,48 | 7,02 | 7,08 | -2,21% | 233.093,00 |
| 02.03.2020 | 6,62 | 7,27 | 6,52 | 7,24 | 10,70% | 356.440,00 |
| 28.02.2020 | 6,89 | 6,94 | 6,50 | 6,54 | -7,10% | 288.588,00 |
| 27.02.2020 | 6,96 | 7,09 | 6,70 | 7,04 | 0,57% | 311.578,00 |
| 26.02.2020 | 7,25 | 7,31 | 6,96 | 7,00 | -3,85% | 243.867,00 |
| 25.02.2020 | 7,60 | 7,60 | 7,22 | 7,28 | -3,83% | 83.713,00 |
| 24.02.2020 | 7,58 | 7,65 | 7,55 | 7,57 | -2,20% | 87.910,00 |
| 21.02.2020 | 7,90 | 7,91 | 7,68 | 7,74 | -2,64% | 144.499,00 |
| 20.02.2020 | 8,05 | 8,11 | 7,92 | 7,95 | -1,24% | 70.334,00 |
| 19.02.2020 | 7,96 | 8,06 | 7,94 | 8,05 | 0,75% | 103.781,00 |
| 18.02.2020 | 8,10 | 8,10 | 7,93 | 7,99 | -1,96% | 100.753,00 |
| 14.02.2020 | 8,02 | 8,16 | 7,97 | 8,15 | 1,88% | 173.043,00 |
| 13.02.2020 | 8,08 | 8,12 | 7,86 | 8,00 | -1,72% | 127.619,00 |