גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארצ'ר דניאלס מידלנד > גרפים

עדכון אחרון 20:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארצ'ר דניאלס מידלנד

Archer-Daniels-Midland

מניה ADM ניו-יורק USD

שער

48.755

שינוי

+1.78%

שינוי ב USD

0.85

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	48.55	48.55	48.55	48.55	0.00
16:50	48.115	48.115	48.115	48.115	62,015.00
17:00	48.39	48.39	48.39	48.39	62,932.00
17:10	48.32	48.32	48.32	48.32	70,511.00
17:20	48.32	48.32	48.32	48.32	62,560.00
17:30	48.32	48.32	48.32	48.32	46,483.00
17:40	48.49	48.49	48.49	48.49	34,799.00
17:50	48.53	48.53	48.53	48.53	40,748.00
18:00	48.665	48.665	48.665	48.665	38,303.00
18:10	48.57	48.57	48.57	48.57	34,775.00
18:20	48.61	48.61	48.61	48.61	50,098.00
18:30	48.75	48.75	48.75	48.75	31,019.00
18:40	48.9	48.9	48.9	48.9	43,746.00
18:50	48.75	48.75	48.75	48.75	74,609.00
19:00	48.675	48.675	48.675	48.675	34,665.00
19:10	48.64	48.64	48.64	48.64	29,032.00
19:20	48.65	48.65	48.65	48.65	20,046.00
19:30	48.67	48.67	48.67	48.67	21,902.00
19:40	48.63	48.63	48.63	48.63	15,587.00
19:50	48.65	48.65	48.65	48.65	26,305.00
20:00	48.69	48.69	48.69	48.69	26,052.00
20:10	48.65	48.65	48.65	48.65	20,365.00
20:20	48.685	48.685	48.685	48.685	24,214.00
20:30	48.685	48.685	48.685	48.685	14,563.00
20:40	48.755	48.755	48.755	48.755	30,533.00
20:50	48.71	48.71	48.71	48.71	24,265.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	47.71	47.49	47.71	47.54	531,877.00
06.06.2025 17:30	47.63	47.51	47.53	47.51	627,417.00
06.06.2025 18:00	47.625	47.38	47.49	47.43	1,145,730.00
06.06.2025 18:30	47.5	47.335	47.44	47.5	1,302,554.00
06.06.2025 19:00	47.56	47.4891	47.54	47.5	1,555,053.00
06.06.2025 19:30	47.52	47.285	47.49	47.31	1,459,916.00
06.06.2025 20:00	47.365	47.285	47.34	47.32	1,355,749.00
06.06.2025 20:30	47.39	47.33	47.33	47.35	1,882,823.00
06.06.2025 21:00	47.41	47.35	47.36	47.36	2,355,120.00
06.06.2025 21:30	47.4	47.31	47.38	47.31	2,168,368.00
06.06.2025 22:00	47.375	47.26	47.32	47.34	3,359,738.00
06.06.2025 22:30	47.485	47.33	47.34	47.475	3,571,623.00
09.06.2025 16:30	47.85	47.49	47.53	47.62	162,293.00
09.06.2025 17:00	47.835	47.565	47.69	47.565	474,802.00
09.06.2025 17:30	47.64	47.46	47.64	47.505	621,043.00
09.06.2025 18:00	47.68	47.465	47.54	47.68	809,962.00
09.06.2025 18:30	47.76	47.64	47.69	47.64	1,087,577.00
09.06.2025 19:00	47.76	47.6312	47.65	47.745	1,258,932.00
09.06.2025 19:30	47.805	47.715	47.73	47.79	1,321,124.00
09.06.2025 20:00	47.845	47.715	47.79	47.81	1,347,821.00
09.06.2025 20:30	47.87	47.75	47.81	47.86	1,594,935.00
09.06.2025 21:00	48.06	47.87	47.87	48.03	2,063,291.00
09.06.2025 21:30	48.03	47.96	48.03	47.98	2,439,932.00
09.06.2025 22:00	48.035	47.94	48	47.95	2,681,378.00
09.06.2025 22:30	47.995	47.85	47.93	47.91	3,314,222.00
10.06.2025 16:30	48.55	48	48.128	48.29	227,637.00
10.06.2025 17:00	48.44	48.2316	48.31	48.39	461,375.00
10.06.2025 17:30	48.675	48.38	48.38	48.61	869,111.00
10.06.2025 18:00	48.88	48.53	48.71	48.88	1,447,355.00
10.06.2025 18:30	48.92	48.675	48.83	48.68	1,854,132.00
10.06.2025 19:00	48.7	48.565	48.66	48.65	2,219,566.00
10.06.2025 19:30	48.695	48.63	48.64	48.67	2,007,040.00
10.06.2025 20:00	48.73	48.59	48.67	48.71	2,476,146.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	61.60	60.81	61.50	61.49	2,534,785.00
12.06.2024	61.91	60.40	61.80	60.47	2,702,942.00
13.06.2024	61.06	60.11	60.42	60.73	2,499,554.00
14.06.2024	60.93	59.27	60.44	59.50	2,610,401.00
17.06.2024	60.28	58.46	59.00	60.16	2,855,042.00
18.06.2024	60.42	59.25	60.02	59.91	3,379,359.00
20.06.2024	61.10	59.68	59.81	61.01	3,599,209.00
21.06.2024	61.50	60.57	61.16	61.35	22,439,750.00
24.06.2024	62.27	60.59	61.11	62.13	4,286,352.00
25.06.2024	62.03	60.61	61.90	60.65	3,890,358.00
26.06.2024	61.17	60.18	60.31	60.67	3,008,216.00
27.06.2024	61.21	60.38	60.71	60.61	2,288,066.00
28.06.2024	60.93	60.21	60.77	60.45	11,674,300.00
01.07.2024	61.41	60.46	60.82	60.64	2,167,078.00
02.07.2024	62.15	60.61	60.74	62.13	3,456,225.00
03.07.2024	62.69	62.06	62.37	62.69	2,680,451.00
05.07.2024	62.59	60.64	62.04	61.36	3,976,955.00
08.07.2024	63.47	61.32	61.36	63.38	4,513,218.00
09.07.2024	64.24	62.97	63.36	63.13	3,918,202.00
10.07.2024	64.29	62.82	63.50	64.23	3,873,584.00
11.07.2024	65.17	63.91	64.46	64.25	3,292,854.00
12.07.2024	64.74	63.99	64.68	64.28	2,324,831.00
15.07.2024	64.50	63.31	64.18	63.40	2,801,464.00
16.07.2024	64.68	62.63	63.00	64.56	2,128,704.00
17.07.2024	65.79	64.72	64.73	65.72	2,457,677.00
18.07.2024	66.08	64.66	65.28	64.79	1,853,031.00
19.07.2024	64.92	63.53	64.91	64.19	2,707,667.00
22.07.2024	-99.99	-99.99	64.39	64.19	0.00
23.07.2024	63.99	62.19	63.81	62.22	2,191,149.00
24.07.2024	63.04	61.88	62.17	62.65	1,816,210.00
25.07.2024	64.31	62.80	62.80	63.32	1,998,450.00
26.07.2024	64.03	63.14	63.32	63.98	2,024,537.00
29.07.2024	64.24	63.28	63.78	63.30	3,293,258.00
30.07.2024	63.14	59.04	61.00	62.50	6,321,379.00
31.07.2024	62.63	61.00	62.12	62.01	4,752,331.00
01.08.2024	62.67	60.14	62.31	60.48	3,560,839.00
02.08.2024	60.57	58.65	60.26	58.91	4,059,702.00
05.08.2024	58.96	57.58	58.00	58.18	4,051,184.00
06.08.2024	58.66	57.74	58.30	57.96	2,999,118.00
07.08.2024	59.21	58.15	58.61	58.18	2,777,706.00
08.08.2024	59.24	58.27	58.27	58.48	1,809,798.00
09.08.2024	58.50	57.92	58.27	58.44	1,616,175.00
12.08.2024	58.60	57.72	58.50	58.07	1,957,588.00
13.08.2024	58.43	56.88	57.88	58.38	3,625,355.00
14.08.2024	58.42	57.94	58.38	58.37	2,196,682.00
15.08.2024	59.15	58.30	58.63	58.86	2,531,137.00
16.08.2024	59.13	58.54	58.82	59.09	1,997,603.00
19.08.2024	59.84	59.10	59.10	59.68	2,189,617.00
20.08.2024	59.74	58.99	59.60	59.01	1,810,894.00
21.08.2024	59.27	58.62	58.74	59.22	1,875,838.00
22.08.2024	59.32	58.64	59.27	59.25	1,874,485.00
23.08.2024	60.53	59.34	59.55	60.50	1,696,192.00
26.08.2024	61.04	60.32	60.73	60.74	1,703,602.00
27.08.2024	60.85	59.98	60.80	60.56	1,767,976.00
28.08.2024	61.02	59.72	60.07	60.96	1,629,575.00
29.08.2024	61.14	59.96	61.10	60.84	1,535,279.00
30.08.2024	61.12	60.51	60.95	60.99	3,368,990.00
03.09.2024	60.85	60.15	60.45	60.62	2,278,002.00
04.09.2024	61.64	60.65	60.81	61.42	2,388,500.00
05.09.2024	62.05	60.03	61.59	60.07	3,138,072.00
06.09.2024	60.55	59.19	60.03	59.47	2,641,511.00
09.09.2024	60.07	59.19	59.72	59.50	1,995,638.00
10.09.2024	59.61	58.24	59.61	59.05	3,198,044.00
11.09.2024	59.22	58.11	59.22	59.00	2,534,947.00
12.09.2024	59.78	58.51	59.00	59.62	2,144,965.00
13.09.2024	60.40	59.65	59.89	60.39	1,837,191.00
16.09.2024	60.95	59.85	60.85	60.41	1,602,790.00
17.09.2024	60.85	60.22	60.71	60.46	1,837,652.00
18.09.2024	61.05	60.11	60.40	60.53	2,050,268.00
19.09.2024	62.61	60.83	61.05	62.45	4,254,890.00
20.09.2024	62.24	60.92	62.24	61.36	11,786,580.00
23.09.2024	61.74	60.56	60.98	60.91	3,112,059.00
24.09.2024	61.77	60.57	61.29	60.73	2,620,010.00
25.09.2024	60.83	58.12	60.75	58.14	3,303,580.00
26.09.2024	59.46	58.15	58.16	59.37	2,967,304.00
27.09.2024	60.70	59.75	59.75	60.00	1,834,570.00
30.09.2024	60.29	59.31	60.00	59.74	2,979,673.00
01.10.2024	60.00	58.61	59.00	59.52	2,264,442.00
02.10.2024	59.95	58.58	59.60	58.79	2,126,891.00
03.10.2024	58.64	57.76	58.58	58.47	2,076,474.00
04.10.2024	59.46	58.55	58.71	59.23	2,298,324.00
07.10.2024	59.43	58.61	59.20	58.86	1,905,289.00
08.10.2024	58.56	57.30	58.56	57.55	2,178,926.00
09.10.2024	57.91	56.83	57.47	56.97	2,433,809.00
10.10.2024	57.87	56.88	57.25	57.29	2,010,211.00
11.10.2024	58.40	57.51	57.51	57.97	1,897,482.00
14.10.2024	58.17	57.33	57.78	57.91	1,610,113.00
15.10.2024	58.89	57.63	57.96	57.67	2,166,761.00
16.10.2024	58.53	57.82	57.82	58.29	1,610,725.00
17.10.2024	58.71	57.91	58.43	58.63	1,997,069.00
18.10.2024	58.65	55.90	58.55	56.40	4,306,521.00
21.10.2024	57.17	55.87	56.67	56.13	1,952,611.00
22.10.2024	56.46	55.66	56.22	55.69	2,304,086.00
23.10.2024	56.15	55.26	55.72	56.08	2,197,455.00
24.10.2024	56.58	55.74	56.15	56.50	1,862,635.00
25.10.2024	57.18	56.40	56.76	56.56	1,815,274.00
28.10.2024	57.45	56.45	56.50	57.24	1,878,684.00
29.10.2024	57.76	56.30	56.92	56.32	2,986,536.00
30.10.2024	57.00	55.47	56.40	55.53	2,704,291.00
31.10.2024	56.04	55.10	55.75	55.21	5,369,573.00
04.11.2024	55.56	54.78	54.81	55.30	2,455,450.00
05.11.2024	52.01	48.92	50.50	52.00	9,034,559.00
06.11.2024	53.66	51.48	52.35	53.26	5,032,248.00
07.11.2024	53.22	51.92	53.18	52.49	4,172,852.00
11.11.2024	52.94	52.09	52.38	52.36	2,480,133.00
12.11.2024	52.09	51.36	51.80	51.43	2,649,720.00
13.11.2024	52.23	50.97	51.37	51.87	3,812,616.00
14.11.2024	52.79	51.83	52.22	52.51	2,133,325.00
15.11.2024	53.88	52.67	52.71	53.35	3,556,568.00
18.11.2024	53.76	52.67	53.49	52.71	2,606,569.00
19.11.2024	53.82	52.24	52.58	52.99	2,163,948.00
20.11.2024	53.54	52.78	53.23	53.52	2,317,120.00
21.11.2024	53.63	52.87	53.05	53.19	2,943,157.00
22.11.2024	53.46	52.77	53.08	53.13	2,279,701.00
25.11.2024	53.64	52.58	52.95	53.01	4,481,528.00
26.11.2024	53.73	52.52	53.10	53.72	3,016,902.00
27.11.2024	54.48	53.71	53.73	54.37	2,092,434.00
29.11.2024	54.76	53.90	54.59	54.60	1,810,573.00
02.12.2024	54.56	53.53	54.22	54.27	3,843,924.00
03.12.2024	54.55	52.75	54.50	53.17	5,051,440.00
04.12.2024	53.31	51.62	53.01	51.77	3,342,568.00
05.12.2024	52.52	51.52	51.81	52.28	2,999,775.00
06.12.2024	52.50	51.25	52.50	51.42	2,765,893.00
09.12.2024	53.23	51.67	51.85	51.98	2,215,535.00
10.12.2024	52.44	50.97	51.88	52.08	3,009,685.00
11.12.2024	52.97	51.92	52.03	52.92	3,626,935.00
12.12.2024	53.35	52.47	52.97	53.08	2,795,063.00
13.12.2024	53.04	51.63	53.04	52.40	2,317,100.00
16.12.2024	52.77	51.62	52.28	51.69	2,461,204.00
17.12.2024	52.13	51.24	51.54	51.49	2,368,558.00
18.12.2024	51.54	49.83	51.10	49.85	3,654,040.00
19.12.2024	50.35	49.35	50.00	49.38	3,117,239.00
20.12.2024	50.97	49.25	49.40	50.49	11,987,450.00
23.12.2024	50.53	49.63	50.00	50.41	2,504,866.00
24.12.2024	50.70	49.98	50.41	50.63	1,434,640.00
26.12.2024	50.89	50.28	50.35	50.61	1,563,573.00
27.12.2024	51.19	50.17	50.28	50.58	1,536,333.00
30.12.2024	50.49	49.58	50.35	50.07	2,643,181.00
31.12.2024	50.60	49.88	49.99	50.52	2,119,564.00
06.01.2025	51.04	49.53	50.40	49.63	2,302,959.00
07.01.2025	50.45	49.39	49.78	49.43	2,119,480.00
08.01.2025	50.08	48.40	49.01	49.84	3,493,145.00
10.01.2025	51.52	49.62	49.69	51.09	4,476,183.00
13.01.2025	52.54	51.10	51.46	52.12	4,021,052.00
14.01.2025	52.04	50.78	51.92	51.19	3,063,687.00
15.01.2025	52.00	51.09	51.57	51.14	2,772,170.00
16.01.2025	51.17	50.36	51.09	51.01	2,050,936.00
17.01.2025	51.65	50.96	50.96	51.29	3,233,915.00
21.01.2025	51.74	50.91	51.17	51.22	3,061,784.00
22.01.2025	50.92	50.31	50.86	50.52	3,046,081.00
23.01.2025	50.93	50.31	50.76	50.66	2,254,390.00
24.01.2025	50.93	50.22	50.63	50.51	2,737,283.00
27.01.2025	52.34	51.21	51.41	52.17	2,841,023.00
28.01.2025	52.30	50.54	52.07	50.59	2,447,227.00
29.01.2025	52.11	50.43	50.45	51.66	3,279,635.00
30.01.2025	52.00	51.38	51.84	51.67	2,298,496.00
31.01.2025	51.73	50.84	51.44	51.23	6,837,496.00
03.02.2025	51.02	50.11	50.88	50.59	744,735.00
04.02.2025	48.70	47.46	48.50	47.49	7,215,723.00
05.02.2025	47.50	45.14	47.49	46.90	4,497,430.00
06.02.2025	47.13	45.01	46.80	45.55	5,400,859.00
07.02.2025	46.30	45.36	45.67	45.76	3,748,170.00
10.02.2025	46.18	45.36	45.64	46.09	3,794,770.00
11.02.2025	46.56	45.60	45.91	46.44	2,933,565.00
12.02.2025	46.28	45.14	45.36	45.22	3,388,249.00
13.02.2025	47.14	44.92	45.11	45.89	3,375,663.00
14.02.2025	46.26	45.76	45.76	46.10	3,380,423.00
18.02.2025	46.00	45.27	45.50	45.91	2,963,238.00
19.02.2025	46.51	45.74	45.83	46.04	3,151,436.00
20.02.2025	46.60	45.82	45.98	46.55	2,703,670.00
21.02.2025	48.48	46.50	46.74	48.19	5,048,069.00
24.02.2025	49.15	47.61	48.15	48.40	4,684,647.00
25.02.2025	49.08	48.11	48.32	48.76	3,942,260.00
26.02.2025	48.64	46.95	48.51	46.98	3,896,595.00
27.02.2025	47.25	46.51	46.78	46.59	3,371,332.00
28.02.2025	47.46	46.77	46.96	47.20	6,659,333.00
03.03.2025	47.65	46.33	47.32	46.58	3,364,692.00
04.03.2025	46.83	45.71	46.30	45.82	3,633,144.00
05.03.2025	46.34	45.31	45.82	45.80	3,237,866.00
06.03.2025	48.36	45.80	45.85	48.06	4,417,331.00
07.03.2025	50.27	47.88	47.93	49.44	4,427,117.00
10.03.2025	52.36	49.93	49.94	50.61	6,449,483.00
11.03.2025	51.03	48.50	50.77	48.64	4,958,004.00
12.03.2025	48.15	46.84	48.00	47.08	4,060,418.00
13.03.2025	48.12	46.75	47.00	47.25	3,557,335.00
14.03.2025	47.51	46.39	46.96	47.18	2,922,518.00
17.03.2025	48.67	47.55	47.62	47.99	4,661,553.00
18.03.2025	48.65	47.64	48.48	47.68	3,739,792.00
19.03.2025	47.92	46.49	47.54	46.93	5,744,665.00
20.03.2025	47.23	46.26	46.82	46.52	5,540,726.00
21.03.2025	46.96	45.98	46.60	46.10	50,983,280.00
24.03.2025	46.61	45.49	45.90	45.93	3,991,626.00
25.03.2025	46.58	45.80	45.96	46.05	3,853,046.00
26.03.2025	47.21	46.05	46.10	47.07	2,985,616.00
27.03.2025	48.48	47.25	47.29	48.28	3,974,903.00
28.03.2025	48.40	47.62	48.31	47.87	2,077,167.00
31.03.2025	48.54	47.68	47.82	48.01	3,040,906.00
01.04.2025	48.37	47.38	48.32	48.21	2,971,194.00
02.04.2025	48.35	47.20	48.14	47.97	2,651,077.00
03.04.2025	48.14	47.14	48.02	47.57	3,908,312.00
04.04.2025	46.08	43.01	45.75	43.32	6,787,275.00
07.04.2025	44.90	42.35	42.76	42.98	6,204,014.00
08.04.2025	44.08	41.17	43.75	41.79	4,455,933.00
09.04.2025	44.67	40.98	41.31	44.38	5,913,133.00
10.04.2025	44.78	43.19	44.38	44.48	5,104,817.00
11.04.2025	46.01	44.42	44.73	45.84	3,950,279.00
14.04.2025	46.71	45.44	46.04	46.43	2,660,725.00
15.04.2025	46.56	45.42	46.56	46.07	2,686,437.00
16.04.2025	47.03	45.87	46.21	46.13	4,132,222.00
17.04.2025	47.89	46.41	46.41	47.82	3,502,907.00
21.04.2025	48.12	47.21	47.83	48.09	3,129,138.00
22.04.2025	49.13	48.23	48.48	48.54	3,129,401.00
23.04.2025	49.03	47.78	48.56	48.12	2,202,564.00
24.04.2025	48.84	47.65	47.99	48.78	2,151,516.00
25.04.2025	48.75	47.87	48.75	48.28	1,650,666.00
28.04.2025	48.65	47.60	48.25	48.05	2,095,001.00
29.04.2025	48.10	47.56	47.92	47.78	1,901,245.00
30.04.2025	47.89	47.13	47.79	47.75	4,366,278.00
01.05.2025	48.22	47.22	47.47	47.58	2,245,925.00
02.05.2025	48.15	47.33	48.10	47.85	2,690,983.00
05.05.2025	47.80	47.26	47.40	47.50	3,167,870.00
06.05.2025	49.80	47.71	48.33	48.32	4,853,914.00
07.05.2025	48.43	47.41	48.24	47.88	4,618,254.00
08.05.2025	47.97	47.10	47.10	47.70	3,125,668.00
09.05.2025	48.63	47.40	47.63	48.53	3,062,848.00
12.05.2025	50.37	49.15	49.42	49.90	4,467,976.00
13.05.2025	51.38	49.51	49.70	50.69	4,443,942.00
14.05.2025	50.69	49.40	50.69	49.41	2,895,758.00
15.05.2025	49.19	47.61	49.11	48.86	4,177,533.00
16.05.2025	50.15	48.73	48.91	50.13	3,226,856.00
19.05.2025	50.89	49.78	50.73	50.01	3,393,179.00
20.05.2025	50.54	49.69	50.00	50.16	2,467,275.00
21.05.2025	49.68	48.19	49.68	48.30	2,804,792.00
22.05.2025	48.16	47.37	47.84	47.96	2,571,685.00
23.05.2025	48.06	47.25	47.60	47.94	1,598,429.00
27.05.2025	48.72	47.90	48.31	48.63	2,011,585.00
28.05.2025	48.74	48.21	48.64	48.35	2,228,241.00
29.05.2025	48.65	47.94	48.38	48.36	1,773,741.00
30.05.2025	48.37	47.57	48.09	48.27	4,963,015.00
02.06.2025	48.27	47.28	48.27	48.10	2,645,268.00
03.06.2025	47.94	46.82	47.94	47.28	3,690,209.00
04.06.2025	47.47	46.85	47.18	47.24	3,223,343.00
05.06.2025	47.45	46.81	47.37	46.98	2,287,572.00
06.06.2025	47.77	47.25	47.42	47.42	2,169,362.00
09.06.2025	48.06	47.42	47.49	47.90	2,326,852.00

צרו איתנו קשר *5988