Archer Daniels Midland Co【ADM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Archer Daniels Midland Co (ADM)
Archer Daniels Midland Co (ADM) 과거

Archer Daniels Midland Co (ADM)

51.67

-0.18

(-0.35%)

마감 30 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.85	1.67256985439	50.82	52.45	50.25	2428	51.02389557	DE
4	0.8	1.57263613132	50.87	52.45	44.8	5257	49.21262777	DE
12	-2.39	-4.42101368849	54.06	56.27	44.8	3156	50.98113122	DE
26	-4.14	-7.41802544347	55.81	60.35	44.8	2507	53.19606295	DE
52	-16.13	-23.790560472	67.8	70	44.8	3877	53.05784792	DE
156	-5.55	-9.69940580217	57.22	99.57	44.8	1765	59.50483046	DE
260	12.585	32.1990533453	39.085	99.57	27.41	1223	57.30864079	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	51.71	0.57	1.11	51.58	52.2	51.41	2171
1732742820	51.14	0.27	0.53	51.26	51.52	50.71	2396
1732656420	50.87	0.29	0.57	50.64	51	50.25	1793
1732570020	50.58	-0.61	-1.19	51.1	51.49	50.25	4020
1732310820	51.19	0.4	0.79	50.82	51.43	50.53	1762
1732224420	50.79	0.06	0.12	50.15	51.09	50.15	1651
1732138020	50.73	0.61	1.22	50.31	50.73	49.54	1232
1732051620	50.12	0.31	0.63	49.765	50.66	49.225	2029
1731965220	49.805	-1.01	-1.98	50.92	51.24	49.805	4016
1731705960	50.81	0.83	1.65	49.69	51.02	49	4344
1731619560	49.985	1.05	2.14	48.98	49.985	48.92	3829
1731533160	48.94	0.44	0.91	48.27	49.425	47.555	5321
1731446820	48.5	-0.67	-1.36	49.055	49.675	48.5	3174
1731360420	49.17	0.53	1.09	49.065	49.995	48.64	4886
1731101220	48.64	-0.36	-0.72	48.595	49.825	47.835	3408
1731014760	48.995	-0.7	-1.40	49.755	49.945	48.03	6223
1730928360	49.69	2.39	5.05	49.195	49.995	48.205	12287
1730841960	47.3	-3.55	-6.98	50.2	50.2	44.8	29397
1730755560	50.85	0.32	0.63	50.36	51.25	50.04	7063
1730496360	50.53	-0.42	-0.82	50.87	51.3	50.35	4129
1730409960	50.95	-0.29	-0.57	50.96	51.49	50.95	2538
1730323560	51.24	-0.96	-1.84	52.05	52.25	51.24	1776
1730237160	52.2	-0.81	-1.53	52.87	53.34	52.19	2136
1730150760	53.01	0.76	1.45	52.46	53.11	52.11	2083
1729888020	52.25	-0.07	-0.13	52.31	52.78	52.11	1295
1729801560	52.32	0.42	0.81	51.75	52.32	51.75	1082
1729715160	51.9	0.05	0.10	51.25	51.9	51.25	2600
1729628760	51.85	-0.09	-0.17	51.61	52.24	51.56	2980
1729542360	51.94	0.23	0.44	51.99	52.28	51.65	3581
1729283160	51.71	-1.95	-3.63	54.06	54.8	51.5	4956
1729196760	53.66	0.16	0.30	53.43	54.01	53.43	955
1729110360	53.5	0.41	0.77	52.78	53.77	52.73	1706
1729023960	53.09	0.16	0.30	53.37	53.95	52.99	1056
1728937620	52.93	-0.48	-0.90	53.16	53.24	52.61	989
1728678360	53.41	1.15	2.20	52.5	53.43	52.2	2606
1728591960	52.26	-0.05	-0.10	52.17	52.55	51.86	851
1728505560	52.31	-0.24	-0.46	52.49	52.91	52.25	2584
1728419160	52.55	-1.08	-2.01	53.41	53.71	52.18	2290
1728332760	53.63	-0.37	-0.69	54.1	54.14	53.45	2839
1728073560	54	1.33	2.53	53.17	54.08	52.9	2747
1727987220	52.67	-0.75	-1.40	53.09	53.35	52.5	1151
1727900820	53.42	-0.49	-0.91	53.73	53.98	53.37	1831
1727814420	53.91	0.38	0.71	53.75	53.94	53.05	1535
1727728020	53.53	-0.24	-0.45	53.85	54.04	53.41	1611
1727468760	53.77	0.8	1.51	53.41	54.49	53.17	2661
1727382360	52.97	0.49	0.93	52.44	53.15	52.15	4579
1727295960	52.48	-2.02	-3.71	54.21	54.31	52.33	3011
1727209560	54.5	-0.13	-0.24	54.66	55.2	54.5	2821
1727123160	54.63	-0.06	-0.11	55.22	55.3	54.6	1168
1726864020	54.69	-1.42	-2.53	56.04	56.27	54.69	3148
1726777560	56.11	1.53	2.80	54.57	56.11	54.42	4161
1726691220	54.58	0.08	0.15	54.32	54.58	54.22	1266
1726604760	54.5	0.25	0.46	54.16	54.65	54.16	1893
1726518420	54.25	-0.02	-0.04	54.55	54.68	53.94	2710
1726259160	54.27	0.38	0.71	53.99	54.39	53.7	719
1726172760	53.89	0.89	1.68	53.82	54.18	53.11	1304
1726086360	53	-0.6	-1.12	53.16	53.8	53	681
1725999960	53.6	-0.55	-1.02	53.86	54.18	53	1182
1725913620	54.15	0.64	1.20	53.7	54.34	53.58	526
1725654360	53.51	-0.62	-1.15	54.06	54.13	53.51	2650
1725567960	54.13	-1.4	-2.52	55.58	55.58	54.13	1072
1725481560	55.53	0.62	1.13	54.77	55.53	54.37	3617
1725395160	54.91	-0.08	-0.15	54.93	55.29	54.64	982
1725308760	54.99	-0.05	-0.09	55.06	55.32	54.93	826
1725049560	55.04	0.04	0.07	54.86	55.13	54.86	293
1724963160	55	0.27	0.49	54.76	55.31	54.35	1491

Archer Daniels Midland

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관