Bunge Limited Bunge Limitedのデータ

Bunge Limited Bunge Limitedの基本情報

名前 Bunge Limited Bunge Limited
ティッカー BG
国 United States
上場年 2001.0
セクター Consumer Non-Durables

Bunge Limited Bunge Limitedの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.45 77.17 78.0 79.31 1910000.0 79.31
2021-02-12 78.05 75.05 76.06 78.0 2406100.0 78.0
2021-02-11 76.35 74.3 74.8 76.21 1804200.0 75.71
2021-02-10 77.43 73.82 75.03 74.69 4037600.0 74.2
2021-02-09 75.62 73.51 74.0 75.43 2502500.0 74.94
2021-02-08 75.05 73.11 73.31 74.11 1577600.0 73.62
2021-02-05 73.76 71.68 72.0 73.09 2892000.0 72.61
2021-02-04 71.64 70.37 70.53 71.58 1028200.0 71.11
2021-02-03 71.05 69.08 69.55 70.5 1637200.0 70.04
2021-02-02 69.78 67.63 68.16 69.5 1361300.0 69.04
2021-02-01 67.51 65.05 65.91 67.27 1176900.0 66.83
2021-01-29 66.65 64.51 66.29 65.44 955400.0 65.01
2021-01-28 67.07 64.01 64.45 66.65 1590200.0 66.21
2021-01-27 65.9 62.07 65.51 63.91 2061000.0 63.49
2021-01-26 68.6 66.39 68.35 66.65 1227200.0 66.21
2021-01-25 68.66 66.33 68.6 67.72 1588100.0 67.28
2021-01-22 68.91 67.52 68.2 68.6 1138000.0 68.15
2021-01-21 71.22 68.55 70.93 68.68 1122700.0 68.23
2021-01-20 71.8 70.38 70.87 70.91 963500.0 70.44
2021-01-19 72.35 70.33 71.0 70.65 1521500.0 70.19
2021-01-15 71.99 69.75 71.8 70.66 1149100.0 70.2
2021-01-14 73.49 70.43 70.45 72.25 1609100.0 71.78
2021-01-13 72.25 69.47 69.97 70.43 1979300.0 69.97
2021-01-12 70.28 69.32 70.0 69.69 753300.0 69.23
2021-01-11 70.91 69.1 69.1 69.72 1156000.0 69.26
2021-01-08 70.31 68.87 69.7 70.2 1019600.0 69.74
2021-01-07 71.47 69.3 70.78 69.44 1284000.0 68.98
2021-01-06 72.22 68.26 68.4 70.17 2892400.0 69.71
2021-01-05 68.11 65.64 65.64 67.4 1382600.0 66.96
2021-01-04 67.39 64.39 65.92 65.71 1255400.0 65.28
2020-12-31 65.86 64.78 65.14 65.58 846800.0 65.15
2020-12-30 65.38 63.35 63.82 65.19 663500.0 64.76
2020-12-29 64.29 62.84 64.02 63.44 722400.0 63.02
2020-12-28 64.99 63.85 64.65 64.11 494600.0 63.69
2020-12-24 64.6 63.78 64.38 64.33 239700.0 63.91
2020-12-23 64.92 63.61 64.55 64.72 505800.0 64.3
2020-12-22 64.99 63.56 64.8 64.09 1124700.0 63.67
2020-12-21 65.0 63.3 63.71 64.82 979600.0 64.39
2020-12-18 64.51 63.21 64.07 64.38 2150600.0 63.96
2020-12-17 64.98 63.57 64.62 64.0 953500.0 63.58
2020-12-16 65.16 63.97 65.0 64.63 557000.0 64.21
2020-12-15 65.84 63.8 64.0 65.16 1099400.0 64.73
2020-12-14 66.64 63.71 66.53 63.78 997700.0 63.36
2020-12-11 66.71 64.21 64.21 66.04 1884300.0 65.61
2020-12-10 64.64 62.84 63.77 64.5 2047500.0 64.08
2020-12-09 63.61 61.23 62.02 63.5 2088500.0 63.08
2020-12-08 62.03 60.27 60.76 61.35 1205300.0 60.95
2020-12-07 61.66 60.31 61.54 60.78 907700.0 60.38
2020-12-04 61.78 61.0 61.04 61.47 1079100.0 61.07
2020-12-03 61.23 59.71 60.0 60.78 923800.0 60.38
2020-12-02 59.6 58.76 59.17 59.31 670900.0 58.92
2020-12-01 60.63 58.81 59.97 59.47 1309100.0 59.08
2020-11-30 60.99 58.81 60.48 58.89 1875200.0 58.5
2020-11-27 62.12 60.52 61.6 60.84 405600.0 60.44
2020-11-25 62.49 60.68 62.2 61.83 1407600.0 61.42
2020-11-24 62.73 60.05 60.67 62.65 2134700.0 62.24
2020-11-23 60.45 58.84 59.29 59.93 1224200.0 59.54
2020-11-20 58.97 58.1 58.49 58.74 713200.0 58.35
2020-11-19 58.66 57.36 58.14 58.53 1099600.0 58.15
2020-11-18 60.64 58.28 59.5 58.38 1199300.0 58.0
2020-11-17 59.93 58.59 59.33 59.38 1168500.0 58.99
2020-11-16 61.08 58.65 59.92 60.69 1399900.0 59.8
2020-11-13 59.53 58.18 58.27 59.17 838600.0 58.3
2020-11-12 58.93 57.4 58.93 57.99 920500.0 57.13
2020-11-11 59.68 57.43 59.0 58.9 1078400.0 58.03
2020-11-10 58.94 56.5 57.21 58.81 1331400.0 57.94
2020-11-09 59.5 56.8 59.0 56.85 1893100.0 56.01
2020-11-06 58.88 57.23 58.83 57.51 1253700.0 56.66
2020-11-05 58.81 56.04 56.04 58.5 1297800.0 57.64
2020-11-04 56.7 54.0 56.26 55.96 1604000.0 55.13
2020-11-03 58.66 56.12 58.36 56.48 1456500.0 55.65
2020-11-02 58.5 56.88 57.43 58.07 1581700.0 57.21
2020-10-30 57.91 55.91 57.58 56.73 2022800.0 55.89
2020-10-29 58.73 57.18 58.31 58.29 2218600.0 57.43
2020-10-28 60.5 57.05 58.0 58.06 4133400.0 57.2
2020-10-27 56.12 54.68 55.65 55.69 1517500.0 54.87
2020-10-26 56.06 54.91 55.6 55.69 1139400.0 54.87
2020-10-23 57.87 55.83 56.92 56.02 1412100.0 55.19
2020-10-22 57.45 55.25 55.38 56.45 1683400.0 55.62
2020-10-21 56.14 55.0 55.06 55.1 1097500.0 54.29
2020-10-20 55.47 54.1 55.17 55.03 1278600.0 54.22
2020-10-19 56.09 54.18 55.41 54.6 1650100.0 53.79
2020-10-16 54.9 53.87 54.24 54.59 1532400.0 53.79
2020-10-15 54.99 51.25 51.43 54.21 2652100.0 53.41
2020-10-14 52.22 50.65 50.85 52.15 1159000.0 51.38
2020-10-13 51.27 50.15 50.93 50.94 1025200.0 50.19
2020-10-12 51.72 50.34 50.75 51.39 916800.0 50.63
2020-10-09 51.21 49.39 49.5 50.47 1589200.0 49.73
2020-10-08 49.43 48.66 49.42 49.02 1524000.0 48.3
2020-10-07 49.22 48.0 48.08 49.06 1441100.0 48.34
2020-10-06 48.91 47.51 47.89 47.6 1065600.0 46.9
2020-10-05 47.52 46.56 46.78 47.24 755300.0 46.54
2020-10-02 46.48 44.82 45.04 46.39 553600.0 45.71
2020-10-01 46.08 45.27 45.84 45.82 550600.0 45.14
2020-09-30 46.1 45.22 45.22 45.7 889000.0 45.03
2020-09-29 46.35 44.97 46.28 45.18 628300.0 44.51
2020-09-28 47.56 46.49 46.97 46.5 912800.0 45.81
2020-09-25 46.2 44.41 44.44 46.09 1568700.0 45.41
2020-09-24 45.22 43.41 44.52 44.65 1196400.0 43.99
2020-09-23 46.85 44.58 46.35 44.66 1087100.0 44.0
2020-09-22 46.35 45.62 45.92 45.98 978600.0 45.3
2020-09-21 46.48 45.29 46.48 45.73 1234900.0 45.06
2020-09-18 49.48 47.33 47.51 47.61 4055600.0 46.91
2020-09-17 47.42 45.49 46.06 47.33 1230400.0 46.63
2020-09-16 46.86 46.19 46.43 46.51 871400.0 45.82
2020-09-15 46.87 45.61 46.36 46.37 1319700.0 45.69
2020-09-14 46.32 45.4 46.04 46.25 914900.0 45.57
2020-09-11 45.81 45.01 45.37 45.64 688100.0 44.97
2020-09-10 46.39 45.37 45.89 45.39 538100.0 44.72
2020-09-09 46.26 45.33 45.45 45.85 598900.0 45.17
2020-09-08 46.3 45.1 46.27 45.22 895800.0 44.55
2020-09-04 46.67 45.24 46.23 46.48 654300.0 45.79
2020-09-03 47.22 45.59 46.59 45.76 770600.0 45.09
2020-09-02 46.53 45.37 45.62 46.41 809600.0 45.73
2020-09-01 46.08 45.01 45.52 45.47 580700.0 44.8
2020-08-31 46.64 45.58 46.45 45.62 961500.0 44.95
2020-08-28 46.72 45.82 46.3 46.67 717100.0 45.98
2020-08-27 46.9 45.92 46.66 46.24 542500.0 45.56
2020-08-26 47.05 46.3 46.92 46.65 578400.0 45.96
2020-08-25 47.36 46.14 47.19 46.94 906500.0 46.25
2020-08-24 47.56 46.52 47.09 46.83 692800.0 46.14
2020-08-21 47.01 46.03 46.1 46.77 1010400.0 46.08
2020-08-20 46.76 45.7 46.25 45.99 888400.0 45.31
2020-08-19 47.07 46.13 46.17 46.69 836400.0 46.0
2020-08-18 46.4 45.86 46.34 46.17 635700.0 45.49
2020-08-17 46.94 46.01 46.02 46.39 750600.0 45.71
2020-08-14 46.39 45.53 45.75 45.93 838700.0 45.25
2020-08-13 47.0 46.31 47.0 46.47 900500.0 45.29
2020-08-12 47.39 46.69 47.25 46.81 744500.0 45.62
2020-08-11 47.78 46.68 47.47 46.72 828000.0 45.54
2020-08-10 47.04 45.44 45.48 46.8 1038800.0 45.61
2020-08-07 45.59 44.38 44.42 45.46 808200.0 44.31
2020-08-06 45.15 44.6 44.6 44.7 788500.0 43.57
2020-08-05 44.99 44.3 44.67 44.84 1012500.0 43.7
2020-08-04 44.34 43.11 44.03 44.31 1035300.0 43.19
2020-08-03 44.66 43.38 43.65 44.03 1236300.0 42.91
2020-07-31 44.94 42.85 44.63 43.44 1418200.0 42.34
2020-07-30 45.64 44.57 44.62 45.01 1256200.0 43.87
2020-07-29 46.69 43.86 45.76 45.18 2377500.0 44.03
2020-07-28 45.56 44.11 44.95 44.6 1001400.0 43.47
2020-07-27 45.02 43.65 43.9 45.0 1038200.0 43.86
2020-07-24 44.98 44.0 44.7 44.33 895900.0 43.21
2020-07-23 45.14 43.34 43.34 44.78 1142900.0 43.64
2020-07-22 43.61 42.63 42.79 43.37 803300.0 42.27
2020-07-21 43.29 42.06 42.06 42.89 1116800.0 41.8
2020-07-20 43.05 41.57 42.73 41.91 927300.0 40.85
2020-07-17 43.46 42.76 43.09 43.06 874200.0 41.97
2020-07-16 43.89 42.62 43.05 42.84 1009300.0 41.75
2020-07-15 43.48 42.02 42.47 43.23 1876800.0 42.13
2020-07-14 41.96 40.14 40.31 41.9 1169900.0 40.84
2020-07-13 41.14 39.74 40.57 40.5 1169200.0 39.47
2020-07-10 40.03 38.23 38.23 39.89 975800.0 38.88
2020-07-09 39.0 38.0 38.93 38.23 904600.0 37.26
2020-07-08 40.07 38.84 39.64 39.19 893000.0 38.2
2020-07-07 40.04 39.37 40.04 39.64 1011600.0 38.64
2020-07-06 40.74 39.94 40.35 40.49 1297900.0 39.46
2020-07-02 41.53 39.73 41.1 39.78 1555000.0 38.77
2020-07-01 41.26 40.04 41.1 40.13 1560900.0 39.11
2020-06-30 41.37 40.3 40.85 41.13 1095600.0 40.09
2020-06-29 41.36 40.44 40.56 40.81 908000.0 39.78
2020-06-26 42.38 40.2 42.38 40.22 2111800.0 39.2
2020-06-25 42.6 41.21 41.29 42.52 2062500.0 41.44
2020-06-24 42.17 39.7 40.53 41.19 2608100.0 40.15
2020-06-23 41.57 40.42 40.69 41.08 1580000.0 40.04
2020-06-22 40.91 40.03 40.66 40.39 1071500.0 39.37
2020-06-19 42.0 40.63 42.0 40.63 2544500.0 39.6
2020-06-18 41.36 39.71 39.97 41.21 1489800.0 40.17
2020-06-17 41.11 40.08 41.07 40.41 1124300.0 39.39
2020-06-16 41.47 39.97 41.0 41.08 1216200.0 40.04
2020-06-15 40.1 37.82 38.04 39.82 1308600.0 38.81
2020-06-12 40.24 38.64 40.01 39.39 1743300.0 38.39
2020-06-11 39.97 38.71 39.89 38.88 2285200.0 37.89
2020-06-10 43.09 40.39 42.84 40.42 1543600.0 39.4
2020-06-09 43.29 42.1 43.0 42.91 1055700.0 41.82
2020-06-08 44.37 43.31 43.4 43.81 1744000.0 42.7
2020-06-05 44.86 42.33 42.8 42.47 1519300.0 41.39
2020-06-04 41.86 40.61 41.19 41.3 967300.0 40.25
2020-06-03 41.67 40.38 40.44 41.39 1493300.0 40.34
2020-06-02 39.99 38.93 39.97 39.87 1743200.0 38.86
2020-06-01 39.82 38.67 38.89 39.22 1622400.0 38.23
2020-05-29 39.33 37.91 38.46 39.02 3154000.0 38.03
2020-05-28 39.89 38.65 39.7 38.87 1436000.0 37.88
2020-05-27 39.86 38.31 38.38 39.36 3097300.0 38.36
2020-05-26 38.1 36.93 37.18 37.72 2626600.0 36.76
2020-05-22 35.6 34.57 35.4 35.38 1406100.0 34.48
2020-05-21 35.71 35.0 35.35 35.53 1246300.0 34.63
2020-05-20 35.95 35.18 35.46 35.59 1325500.0 34.69
2020-05-19 35.97 34.97 35.5 35.14 1291100.0 34.25
2020-05-18 35.9 35.12 35.42 35.43 1796500.0 34.53
2020-05-15 34.8 33.73 34.02 34.33 1424100.0 33.46
2020-05-14 34.85 33.08 33.93 34.77 1446800.0 33.4
2020-05-13 35.24 33.82 35.06 34.35 1610300.0 33.0
2020-05-12 35.62 34.53 35.3 34.63 1397900.0 33.27
2020-05-11 36.42 34.62 36.16 34.67 1805400.0 33.31
2020-05-08 37.44 36.05 37.1 36.53 1632400.0 35.09
2020-05-07 36.75 34.5 34.5 36.37 2962500.0 34.94
2020-05-06 35.42 32.68 35.0 34.2 5259600.0 32.85
2020-05-05 38.6 37.83 38.0 37.94 995500.0 36.45
2020-05-04 38.09 37.16 37.56 37.69 1517900.0 36.21
2020-05-01 39.44 37.6 39.09 37.89 1001900.0 36.4
2020-04-30 41.43 39.55 41.21 39.67 1063200.0 38.11
2020-04-29 42.07 40.89 41.04 41.65 1107200.0 40.01
2020-04-28 40.71 39.57 40.5 40.42 1018800.0 38.83
2020-04-27 40.0 39.17 39.71 39.69 1706700.0 38.13
2020-04-24 39.83 38.74 39.77 39.61 1093300.0 38.05
2020-04-23 39.36 38.0 38.0 39.13 1087800.0 37.59
2020-04-22 38.11 36.45 36.81 37.8 1641500.0 36.31
2020-04-21 38.3 36.09 38.13 36.13 1434900.0 34.71
2020-04-20 40.13 38.77 39.5 38.88 1142000.0 37.35
2020-04-17 40.11 38.61 38.93 40.09 1789800.0 38.51
2020-04-16 38.39 36.39 36.92 38.11 1487200.0 36.61
2020-04-15 38.53 36.36 38.48 36.92 1497600.0 35.47
2020-04-14 40.72 38.78 39.97 39.46 1397100.0 37.91
2020-04-13 41.15 38.89 40.86 38.95 1026300.0 37.42
2020-04-09 41.41 39.53 39.85 40.83 1360500.0 39.22
2020-04-08 39.8 38.18 38.49 39.44 1625300.0 37.89
2020-04-07 41.26 37.99 39.54 38.02 1360400.0 36.52
2020-04-06 39.29 37.96 38.67 38.27 1534000.0 36.76
2020-04-03 39.08 36.63 38.55 37.17 1225600.0 35.71
2020-04-02 39.79 37.8 38.34 39.08 1592000.0 37.54
2020-04-01 40.44 37.53 39.59 38.37 1729400.0 36.86
2020-03-31 41.46 39.69 39.71 41.03 1988800.0 39.41
2020-03-30 40.19 35.65 36.51 39.59 1772400.0 38.03
2020-03-27 37.33 35.15 36.31 36.19 1688600.0 34.77
2020-03-26 38.8 36.32 37.16 37.64 1544000.0 36.16
2020-03-25 38.95 35.23 35.56 36.63 2054000.0 35.19
2020-03-24 35.61 34.12 34.69 35.0 1834400.0 33.62
2020-03-23 33.79 30.74 31.62 32.74 2095000.0 31.45
2020-03-20 35.06 31.7 33.41 31.78 2263000.0 30.53
2020-03-19 33.95 29.0 30.0 32.74 2221500.0 31.45
2020-03-18 33.5 29.64 33.0 30.25 2399700.0 29.06
2020-03-17 36.51 33.64 35.02 35.29 2583900.0 33.9
2020-03-16 37.62 33.32 35.96 33.64 1704700.0 32.32
2020-03-13 39.39 36.0 38.0 38.56 1727800.0 37.04
2020-03-12 38.53 34.11 37.48 36.15 3126200.0 34.73
2020-03-11 42.4 39.32 42.16 39.9 1944000.0 38.33
2020-03-10 44.78 40.75 44.7 43.34 1660500.0 41.63
2020-03-09 45.67 42.19 43.93 43.58 2266300.0 41.86
2020-03-06 47.54 45.88 47.29 46.85 1529800.0 45.01
2020-03-05 49.1 47.91 48.57 48.42 1028000.0 46.51
2020-03-04 50.3 49.26 49.32 49.71 1650600.0 47.75
2020-03-03 49.89 48.04 48.91 48.56 1125200.0 46.65
2020-03-02 49.19 47.07 47.21 49.03 1794300.0 47.1
2020-02-28 47.55 45.65 46.68 46.95 2186500.0 45.1
2020-02-27 49.99 47.51 49.9 47.85 1615500.0 45.97
2020-02-26 51.94 50.52 51.25 50.53 1324800.0 48.54
2020-02-25 52.97 50.62 52.92 51.02 1263800.0 49.01
2020-02-24 53.18 52.22 52.75 53.02 1212000.0 50.93
2020-02-21 53.86 53.0 53.63 53.23 579700.0 51.13
2020-02-20 54.04 53.17 53.61 53.98 853800.0 51.86
2020-02-19 54.2 53.57 53.79 53.76 1077400.0 51.64
2020-02-18 54.0 52.95 54.0 53.6 1092300.0 51.49