Archer-Daniels M Rg
ADM
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
10/09/2026 - 16:22:01
Bid
10/09/2026 - 16:22:20
Bid
Volume 		Ask
10/09/2026 - 16:22:20
Ask
Volume
82.53
+0.08 ( +0.10% )
82.47
100
82.52
100
More information
Analysis by TheScreener
06.10.2026
Evaluation Neutral  
Quality Very weak  
Risk Middle  

History data

Date Local exchange time Volume Price
10/09/2026 16:22 15 82.50
10/09/2026 16:22 127 82.53
10/09/2026 16:22 8 82.53
10/09/2026 16:22 4 82.52
10/09/2026 16:22 2 82.52
10/09/2026 16:22 100 82.52
10/09/2026 16:21 1 82.52
10/09/2026 16:21 50 82.52
10/09/2026 16:21 300 82.52
10/09/2026 16:20 11 82.49
10/09/2026 16:20 1 82.46
10/09/2026 16:20 1 82.46
10/09/2026 16:20 5 82.475
10/09/2026 16:20 30 82.51
10/09/2026 16:20 22 82.52
10/09/2026 16:20 100 82.52
10/09/2026 16:19 1 82.54
10/09/2026 16:18 1 82.54
10/09/2026 16:18 3 82.54
10/09/2026 16:18 6 82.55
10/09/2026 16:18 100 82.58
10/09/2026 16:18 100 82.59
10/09/2026 16:18 47 82.60
10/09/2026 16:18 53 82.60
10/09/2026 16:18 40 82.61
10/09/2026 16:18 36 82.62
10/09/2026 16:18 64 82.62
10/09/2026 16:18 4 82.64
10/09/2026 16:17 100 82.65
10/09/2026 16:17 100 82.64
10/09/2026 16:17 100 82.64
10/09/2026 16:16 28 82.61
10/09/2026 16:15 5 82.66
10/09/2026 16:15 9 82.65
10/09/2026 16:15 58 82.61
10/09/2026 16:15 40 82.65
10/09/2026 16:15 100 82.68
10/09/2026 16:15 471 82.68
10/09/2026 16:15 6 82.68
10/09/2026 16:15 30 82.69
10/09/2026 16:15 62 82.69
10/09/2026 16:15 38 82.69
10/09/2026 16:14 100 82.69
10/09/2026 16:14 100 82.68
10/09/2026 16:14 100 82.67
10/09/2026 16:14 100 82.65
10/09/2026 16:13 5 82.62
10/09/2026 16:13 32 82.61
10/09/2026 16:13 36 82.61
10/09/2026 16:13 50 82.61
10/09/2026 16:13 2 82.54
10/09/2026 16:13 1 82.58
10/09/2026 16:13 12 82.58
10/09/2026 16:13 4 82.61
10/09/2026 16:11 1 82.68
10/09/2026 16:11 60 82.68
10/09/2026 16:11 40 82.68
10/09/2026 16:11 7 82.69
10/09/2026 16:11 100 82.69
10/09/2026 16:11 100 82.695
10/09/2026 16:11 5 82.71
10/09/2026 16:11 1 82.70
10/09/2026 16:11 19 82.70
10/09/2026 16:11 1 82.69
10/09/2026 16:11 56 82.69
10/09/2026 16:11 44 82.69
10/09/2026 16:11 52 82.69
10/09/2026 16:11 4 82.69
10/09/2026 16:11 100 82.68
10/09/2026 16:11 5 82.68
10/09/2026 16:11 15 82.68
10/09/2026 16:10 2 82.65
10/09/2026 16:10 7 82.65
10/09/2026 16:10 7 82.66
10/09/2026 16:10 100 82.65
10/09/2026 16:09 1 82.58
10/09/2026 16:09 100 82.58
10/09/2026 16:09 13 82.59
10/09/2026 16:09 22 82.64
10/09/2026 16:09 100 82.64
10/09/2026 16:09 1 82.64
10/09/2026 16:08 1 82.61
10/09/2026 16:08 100 82.59
10/09/2026 16:08 2 82.58
10/09/2026 16:08 3 82.61
10/09/2026 16:08 5 82.63
10/09/2026 16:08 4 82.63
10/09/2026 16:07 13 82.65
10/09/2026 16:07 42 82.67
10/09/2026 16:07 1 82.67
10/09/2026 16:06 100 82.66
10/09/2026 16:06 4 82.66
10/09/2026 16:06 50 82.62
10/09/2026 16:06 50 82.62
10/09/2026 16:06 52 82.61
10/09/2026 16:06 20 82.62
10/09/2026 16:05 55 82.61
10/09/2026 16:05 45 82.61
10/09/2026 16:05 2 82.62
10/09/2026 16:05 52 82.62
10/09/2026 16:05 13 82.62
10/09/2026 16:05 13 82.62
10/09/2026 16:05 15 82.62
10/09/2026 16:05 11 82.62
10/09/2026 16:05 50 82.64
10/09/2026 16:05 50 82.64
10/09/2026 16:05 50 82.64
10/09/2026 16:05 50 82.64
10/09/2026 16:05 50 82.63
10/09/2026 16:05 50 82.63
10/09/2026 16:05 5 82.61
10/09/2026 16:05 100 82.58
10/09/2026 16:05 5 82.58
10/09/2026 16:05 25 82.58
10/09/2026 16:05 1 82.58
10/09/2026 16:03 13 82.65
10/09/2026 16:03 6 82.68
10/09/2026 16:03 100 82.70
10/09/2026 16:03 12 82.73
10/09/2026 16:03 99 82.75
10/09/2026 16:03 1 82.75
10/09/2026 16:02 2 82.795
10/09/2026 16:01 6 82.75
10/09/2026 16:01 1 82.76
10/09/2026 16:01 80 82.80
10/09/2026 16:01 200 82.79
10/09/2026 16:01 4 82.76
10/09/2026 16:01 3 82.72
10/09/2026 16:00 100 82.685
10/09/2026 16:00 94 82.72
10/09/2026 16:00 6 82.72
10/09/2026 15:59 1 82.66
10/09/2026 15:59 1 82.66
10/09/2026 15:59 200 82.66
10/09/2026 15:58 1 82.615
10/09/2026 15:58 88 82.60
10/09/2026 15:58 12 82.60
10/09/2026 15:58 100 82.53
10/09/2026 15:58 1 82.51
10/09/2026 15:58 1 82.51
10/09/2026 15:57 9 82.45
10/09/2026 15:56 100 82.48
10/09/2026 15:56 50 82.49
10/09/2026 15:56 1 82.54
10/09/2026 15:56 99 82.54
10/09/2026 15:56 1 82.51
10/09/2026 15:56 1 82.51
10/09/2026 15:56 3 82.49
10/09/2026 15:56 100 82.49
10/09/2026 15:56 100 82.49
10/09/2026 15:56 100 82.49
10/09/2026 15:55 31 82.435
10/09/2026 15:55 65 82.44
10/09/2026 15:55 2 82.45
10/09/2026 15:54 1 82.37
10/09/2026 15:54 15 82.37
10/09/2026 15:54 6 82.37
10/09/2026 15:53 21 82.40
10/09/2026 15:53 79 82.40
10/09/2026 15:53 200 82.43
10/09/2026 15:53 2 82.44
10/09/2026 15:53 100 82.46
10/09/2026 15:53 4 82.46
10/09/2026 15:53 1 82.46
10/09/2026 15:53 33 82.47
10/09/2026 15:53 100 82.47
10/09/2026 15:52 3 82.47
10/09/2026 15:52 11 82.47
10/09/2026 15:52 1 82.47
10/09/2026 15:52 33 82.48
10/09/2026 15:52 67 82.48
10/09/2026 15:52 100 82.51
10/09/2026 15:52 200 82.53
10/09/2026 15:52 43 82.56
10/09/2026 15:52 100 82.56
10/09/2026 15:52 100 82.60
10/09/2026 15:52 78 82.60
10/09/2026 15:52 2 82.60
10/09/2026 15:52 19 82.60
10/09/2026 15:52 1 82.60
10/09/2026 15:51 96 82.67
10/09/2026 15:51 200 82.61
10/09/2026 15:51 100 82.64
10/09/2026 15:51 100 82.61
10/09/2026 15:51 39 82.61
10/09/2026 15:51 96 82.61
10/09/2026 15:51 100 82.61
10/09/2026 15:51 98 82.61
10/09/2026 15:51 2 82.61
10/09/2026 15:51 98 82.61
10/09/2026 15:51 100 82.61
10/09/2026 15:51 100 82.61
10/09/2026 15:51 100 82.61
10/09/2026 15:50 2 82.65
10/09/2026 15:50 100 82.65
10/09/2026 15:50 5 82.65
10/09/2026 15:50 100 82.65
10/09/2026 15:50 100 82.64
10/09/2026 15:49 100 82.58
10/09/2026 15:48 40 82.56
10/09/2026 15:48 60 82.56
10/09/2026 15:48 100 82.57
10/09/2026 15:48 100 82.57
10/09/2026 15:47 39 82.61
10/09/2026 15:47 36 82.61
10/09/2026 15:47 1 82.61
10/09/2026 15:47 24 82.61
10/09/2026 15:47 76 82.63
10/09/2026 15:47 24 82.63
10/09/2026 15:47 12 82.63
10/09/2026 15:46 100 82.66
10/09/2026 15:46 167 82.68
10/09/2026 15:46 100 82.67
10/09/2026 15:46 79 82.69
10/09/2026 15:46 100 82.72
10/09/2026 15:46 1 82.71
10/09/2026 15:46 19 82.64
10/09/2026 15:46 22 82.64
10/09/2026 15:45 1 82.59
10/09/2026 15:45 12 82.59
10/09/2026 15:45 100 82.66
10/09/2026 15:45 100 82.64
10/09/2026 15:45 1 82.46
10/09/2026 15:45 99 82.41
10/09/2026 15:45 1 82.44
10/09/2026 15:45 1 82.44
10/09/2026 15:45 50 82.44
10/09/2026 15:45 100 82.42
10/09/2026 15:45 100 82.42
10/09/2026 15:45 5 82.43
10/09/2026 15:45 100 82.43
10/09/2026 15:45 13 82.44
10/09/2026 15:44 6 82.51
10/09/2026 15:44 100 82.48
10/09/2026 15:44 100 82.54
10/09/2026 15:44 100 82.55
10/09/2026 15:44 34 82.56
10/09/2026 15:44 80 82.60
10/09/2026 15:44 20 82.60
10/09/2026 15:44 100 82.60
10/09/2026 15:44 1 82.61
10/09/2026 15:44 100 82.61
10/09/2026 15:44 33 82.65
10/09/2026 15:44 66 82.61
10/09/2026 15:44 100 82.62
10/09/2026 15:43 48 82.625
10/09/2026 15:43 50 82.625
10/09/2026 15:43 2 82.625
10/09/2026 15:43 134 82.58
10/09/2026 15:43 100 82.58
10/09/2026 15:43 26 82.62
10/09/2026 15:42 100 82.62
10/09/2026 15:42 100 82.65
10/09/2026 15:42 63 82.53
10/09/2026 15:42 1 82.54
10/09/2026 15:42 36 82.59
10/09/2026 15:42 64 82.59
10/09/2026 15:42 1 82.60
10/09/2026 15:42 100 82.61
10/09/2026 15:41 50 82.49
10/09/2026 15:41 50 82.49
10/09/2026 15:41 100 82.44
10/09/2026 15:41 50 82.49
10/09/2026 15:41 50 82.49
10/09/2026 15:41 6 82.48
10/09/2026 15:41 100 82.45
10/09/2026 15:41 5 82.45
10/09/2026 15:41 300 82.52
10/09/2026 15:40 100 82.42
10/09/2026 15:40 100 82.37
10/09/2026 15:39 4 82.30
10/09/2026 15:39 4 82.32
10/09/2026 15:39 8 82.29
10/09/2026 15:39 71 82.30
10/09/2026 15:39 10 82.30
10/09/2026 15:38 10 82.27
10/09/2026 15:38 50 82.315
10/09/2026 15:38 50 82.315
10/09/2026 15:38 14 82.26
10/09/2026 15:38 17 82.26
10/09/2026 15:38 51 82.26
10/09/2026 15:38 27 82.32
10/09/2026 15:38 27 82.32
10/09/2026 15:37 50 82.26
10/09/2026 15:37 50 82.26
10/09/2026 15:37 200 82.21
10/09/2026 15:37 85 82.25
10/09/2026 15:36 30 82.26
10/09/2026 15:36 72 82.23
10/09/2026 15:36 28 82.23
10/09/2026 15:36 50 82.335
10/09/2026 15:36 100 82.34
10/09/2026 15:35 100 82.22
10/09/2026 15:35 100 82.22
10/09/2026 15:35 17 82.24
10/09/2026 15:35 83 82.24
10/09/2026 15:35 100 82.24
10/09/2026 15:35 100 82.24
10/09/2026 15:35 100 82.24
10/09/2026 15:35 20 82.25
10/09/2026 15:35 100 82.32
10/09/2026 15:35 53 82.27
10/09/2026 15:35 12 82.32
10/09/2026 15:35 100 82.31
10/09/2026 15:35 100 82.29
10/09/2026 15:35 100 82.27
10/09/2026 15:35 50 82.27
10/09/2026 15:35 50 82.27
10/09/2026 15:35 50 82.27
10/09/2026 15:35 50 82.27
10/09/2026 15:35 50 82.27
10/09/2026 15:35 50 82.28
10/09/2026 15:35 50 82.28
10/09/2026 15:35 100 82.235
10/09/2026 15:34 99 82.31
10/09/2026 15:34 1 82.31
10/09/2026 15:34 100 82.28
10/09/2026 15:33 100 82.165
10/09/2026 15:33 1 82.17
10/09/2026 15:33 100 82.11
10/09/2026 15:33 22 82.18
10/09/2026 15:33 78 82.18
10/09/2026 15:33 5 82.22
10/09/2026 15:33 10 82.23
10/09/2026 15:33 100 82.23
10/09/2026 15:33 3 82.26
10/09/2026 15:32 1 82.34
10/09/2026 15:32 100 82.35
10/09/2026 15:31 1 82.44
10/09/2026 15:31 5 82.43
10/09/2026 15:31 27 82.19
10/09/2026 15:31 100 82.11
10/09/2026 15:30 56 82.06
10/09/2026 15:30 86 82.11
10/09/2026 15:30 99 82.19
10/09/2026 15:30 1 82.19
10/09/2026 15:30 1 82.11
10/09/2026 15:30 7 82.19
10/09/2026 15:30 13 82.385
10/09/2026 15:30 87 82.09
10/09/2026 15:30 100 82.17
10/09/2026 15:30 50 82.385
10/09/2026 15:30 50 82.385
10/09/2026 15:30 8 82.30
10/09/2026 15:30 16277 82.25
10/09/2026 15:30 16277 82.25