Archer Daniels Midland Company【ADM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Archer Daniels Midland Company (ADM)
Archer Daniels Midland Company (ADM) 과거

Archer Daniels Midland Company (ADM)

52.87

-1.40

( -2.58% )

업데이트: 03:17:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.205	-0.386245878474	53.075	54.76	52.52	2675051	54.19104046	CS
4	2.37	4.69306930693	50.5	54.76	48.9215	3329782	52.86206744	CS
12	-6.17	-10.4505420054	59.04	62.61	48.9215	2868032	56.3971909	CS
26	-9.47	-15.190888675	62.34	66.08	48.9215	3075850	59.11935258	CS
52	-21.71	-29.1096808796	74.58	77.35	48.9215	4131922	59.48035022	CS
156	-9.86	-15.7181571816	62.73	98.88	48.9215	3417961	72.57930515	CS
260	9.98	23.2688272325	42.89	98.88	28.92	3161721	64.5241305	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733182800	54.27	-0.33	-0.60	54.4	54.56	53.53	3951909
1732917840	54.6	0.23	0.42	54.59	54.76	53.9	1810692
1732750800	54.37	0.65	1.21	53.73	54.48	53.71	2092480
1732664400	53.72	0.71	1.34	53.1	53.73	52.52	3017067
1732578000	53.01	-0.12	-0.23	53.02	53.64	52.575	4472848
1732318800	53.13	-0.06	-0.11	53.36	53.46	52.77	2329637
1732232400	53.19	-0.33	-0.62	53.05	53.63	52.87	2943352
1732146000	53.52	0.53	1.00	53.19	53.545	52.78	2317467
1732059600	52.99	0.28	0.53	52.58	53.82	52.2386	2187222
1731973200	52.71	-0.64	-1.20	53.49	53.762194	52.67	2611901
1731714000	53.35	0.84	1.60	52.61	53.88	52.61	3556642
1731627600	52.51	0.64	1.23	52.22	52.79	51.83	2190665
1731541200	51.87	0.44	0.86	51.37	52.23	50.97	4002220
1731454800	51.43	-0.93	-1.78	52.26	52.26	51.36	2660543
1731368400	52.36	0.23	0.44	52.38	52.94	52.09	2480391
1731109200	52.13	-0.36	-0.69	52.11	52.3727	51.6	3472585
1731022800	52.49	-0.77	-1.45	53.2	53.22	51.92	4173096
1730936400	53.26	1.26	2.42	52.35	53.66	51.66	4935963
1730850000	52	-3.3	-5.97	50.5	52.01	48.9215	9036712
1730763600	55.3	0.66	1.21	54.81	55.56	54.78	2458787
1730500800	54.64	-0.57	-1.03	55.46	55.77	54.565	2253586
1730414400	55.21	-0.32	-0.58	55.75	56.04	55.1	5354118
1730328000	55.53	-0.79	-1.40	56.4	57	55.47	2704346
1730241600	56.32	-0.92	-1.61	56.88	57.76	56.3	2986646
1730155200	57.24	0.68	1.20	56.62	57.45	56.45	1878702
1729896000	56.56	0.06	0.11	56.76	57.18	56.4	1815127
1729809600	56.5	0.42	0.75	56.28	56.58	55.74	1886709
1729723200	56.08	0.39	0.70	55.72	56.15	55.26	2197851
1729636800	55.69	-0.44	-0.78	56.22	56.46	55.66	2304524
1729550400	56.13	-0.27	-0.48	56.67	57.17	55.87	1953435
1729291200	56.4	-2.23	-3.80	58.81	58.81	55.905	4329953
1729204800	58.63	0.34	0.58	58.49	58.71	57.9146	2005129
1729118400	58.29	0.62	1.08	57.82	58.53	57.8	1610912
1729032000	57.67	-0.24	-0.41	57.96	58.89	57.635	2169052
1728945600	57.91	-0.06	-0.10	58.07	58.165	57.33	1651948
1728686400	57.97	0.68	1.19	57.51	58.4	57.51	1897478
1728600000	57.29	0.32	0.56	57.13	57.87	56.88	2005851
1728513600	56.97	-0.58	-1.01	57.47	57.91	56.83	2454488
1728427200	57.55	-1.31	-2.23	58.58	58.58	57.3	2179155
1728340800	58.86	-0.37	-0.62	59.2	59.429	58.61	1926310
1728081600	59.23	0.76	1.30	58.71	59.46	58.55	2299602
1727995200	58.47	-0.32	-0.54	58.61	58.64	57.76	2159551
1727908800	58.79	-0.73	-1.23	59.76	59.95	58.585	2166173
1727822400	59.52	-0.22	-0.37	59.18	60	58.61	2294139
1727736000	59.74	-0.26	-0.43	60	60.29	59.31	2979681
1727476800	60	0.63	1.06	59.75	60.7	59.74	1843401
1727390400	59.37	1.23	2.12	58.16	59.46	58.13	2967753
1727304000	58.14	-2.59	-4.26	60.75	60.91	58.12	3300035
1727217600	60.73	-0.18	-0.30	61.29	61.77	60.57	2620140
1727131200	60.91	-0.45	-0.73	61.42	61.74	60.565	3110775
1726872000	61.36	-1.09	-1.75	62.24	62.24	60.92	11786601
1726785600	62.45	1.92	3.17	61.05	62.61	60.825	4254902
1726699200	60.53	0.07	0.12	60.46	61.05	60.11	2051288
1726612800	60.46	0.05	0.08	60.71	60.85	60.215	1837690
1726526400	60.41	0.02	0.03	60.82	60.95	59.85	1602854
1726267200	60.39	0.77	1.29	59.89	60.4	59.65	1835471
1726180800	59.62	0.62	1.05	59	59.78	58.51	2145092
1726094400	59	-0.05	-0.08	59.22	59.22	58.1101	2535521
1726008000	59.05	-0.45	-0.76	59.61	59.61	58.240139	3220367
1725921600	59.5	0.03	0.05	59.72	60.07	59.19	1995988
1725662400	59.47	-0.6	-1.00	60.2	60.55	59.185	2641522
1725576000	60.07	-1.35	-2.20	61.59	62.05	60.03	3138512
1725489600	61.42	0.8	1.32	60.81	61.64	60.65	2380610
1725403200	60.62	-0.37	-0.61	60.67	60.85	60.15	2302615

Archer Daniels Midland

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관