Última Hora: "Hells Angels: 17 detidos em megaoperação da Polícia Judiciária - PÚBLICO" Tue, 21 May 2019 09:15:00 GMT    "Estatutos dizem que Fundação Berardo tem de cobrir despesas do empresário - Notícias ao Minuto" Tue, 21 May 2019 14:12:00 GMT    "Mãe de menina que morreu na bagageira em acidente pode ser acusada de dois crimes - Sol" Tue, 21 May 2019 11:00:59 GMT    "Restaurantes de Jamie Oliver entram em insolvência e podem vir a fechar - NiT New in Town" Tue, 21 May 2019 13:58:00 GMT    "Ordem para remover barcos junto à ilha da Armona em Olhão - Correio da Manhã" Mon, 20 May 2019 06:52:00 GMT    "Empresa de anestesista recebeu 500 mil euros em prestações de serviço no ano passado - Observador" Mon, 20 May 2019 06:27:15 GMT   "May leva segundo referendo do Brexit ao Parlamento - Expresso" Tue, 21 May 2019 15:40:00 GMT    "PJ faz buscas no Hospital de Cascais - Sol" Mon, 20 May 2019 18:07:30 GMT    "Verão vai ter ondas de calor prolongadas. Máximas de 43º durante vários dias - TSF Online" Tue, 21 May 2019 14:35:00 GMT    "Estado gasta mais de 49 milhões de euros em apoios à coleção de Joe Berardo - Correio da Manhã" Mon, 20 May 2019 19:17:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,155 (-0.379%%) Archer-Daniels-Mi - [Ticker: ADM]Gráfico Archer-Daniels-Mi  Noticias Archer-Daniels-Mi  Descargar Históricos de Metastock Archer-Daniels-Mi y Otros  Análisis Técnico Archer-Daniels-Mi  
Última Transacción40,715Hora de Cotización2017-11-01 - 19:35:00
Variación-0,155 (-0.379%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,110Mínimo40,080
Volumen5.474.187Volumen Medio (3m)0
Demanda / Oferta40,710 x 800 - 40,720 x 900Yield
Cierre Anterior40,870PER0,00%
Apertura40,970EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ADM desde 2000-01-01 hasta 2019-05-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0311,95893.20012,0111,8311,9500:00:00
2000-01-0411,83986.80012,1411,7611,7600:00:00
2000-01-0511,64986.70011,8311,5811,8300:00:00
2000-01-0611,70816.30011,8311,5111,5800:00:00
2000-01-0711,891.076.00011,9511,7611,8300:00:00
2000-01-1011,891.346.50012,1411,8911,9500:00:00
2000-01-1111,70991.40011,8911,7011,8900:00:00
2000-01-1212,011.231.30012,0711,7011,7600:00:00
2000-01-1311,952.666.70012,2611,8911,9500:00:00
2000-01-1412,452.544.70012,5111,8912,0700:00:00
2000-01-1813,012.713.30013,1912,5112,5100:00:00
2000-01-1913,322.250.10013,3812,9513,0100:00:00
2000-01-2013,011.385.10013,3812,7013,3200:00:00
2000-01-2112,951.019.80013,3812,7613,3800:00:00
2000-01-2412,32952.00013,0112,2012,9500:00:00
2000-01-2512,201.045.60012,2612,0712,2000:00:00
2000-01-2612,141.136.90012,2012,0112,0100:00:00
2000-01-2711,951.139.40012,1411,8312,0700:00:00
2000-01-2811,761.116.90012,1411,7012,0100:00:00
2000-01-3111,701.344.30011,9511,5811,8300:00:00
2000-02-0111,951.171.60012,1411,5811,7000:00:00
2000-02-0211,75737.40011,9411,6911,8700:00:00
2000-02-0311,75662.10011,8711,6911,8100:00:00
2000-02-0411,75880.30012,1311,7511,8700:00:00
2000-02-0711,75561.20011,9411,6911,7500:00:00
2000-02-0811,69580.70011,8711,6911,7500:00:00
2000-02-0911,252.198.80011,6911,0611,6900:00:00
2000-02-1010,941.716.20011,5610,8711,3100:00:00
2000-02-1110,941.149.10011,4410,9411,0600:00:00
2000-02-1411,121.102.90011,3811,0011,1200:00:00
2000-02-1511,19926.90011,3811,0611,1200:00:00
2000-02-1611,31652.30011,3811,0611,1200:00:00
2000-02-1711,44869.70011,5011,2511,3800:00:00
2000-02-1811,441.081.40011,5011,3811,3800:00:00
2000-02-2211,441.019.50011,5611,2511,3800:00:00
2000-02-2310,039.59310,3710,0310,3200:00:00
2000-02-2411,001.038.30011,0610,7511,0600:00:00
2000-02-2510,691.878.50011,1910,6911,0000:00:00
2000-02-2810,561.843.40011,3110,5010,6900:00:00
2000-02-2910,062.377.90010,7510,0610,5600:00:00
2000-03-0110,311.882.70010,379,949,9400:00:00
2000-03-029,941.510.30010,259,8810,1900:00:00
2000-03-0310,371.865.20010,509,889,9400:00:00
2000-03-069,881.341.40010,319,8810,0600:00:00
2000-03-079,561.178.6009,889,569,8800:00:00
2000-03-089,62864.1009,889,509,6200:00:00
2000-03-099,501.237.6009,759,449,6200:00:00
2000-03-109,621.190.8009,949,509,7500:00:00
2000-03-139,501.239.9009,629,379,5600:00:00
2000-03-149,062.415.7009,509,069,4400:00:00
2000-03-159,254.765.9009,568,819,0000:00:00
2000-03-1610,252.779.30010,509,449,5600:00:00
2000-03-1710,562.316.20010,5610,1910,3700:00:00
2000-03-2010,25988.80010,6310,1310,4400:00:00
2000-03-2110,251.711.50010,6910,1310,2500:00:00
2000-03-2210,501.655.60010,5010,1310,4400:00:00
2000-03-2310,561.822.70010,7510,3110,5000:00:00
2000-03-2410,251.196.10010,6910,0610,5600:00:00
2000-03-2710,25769.70010,2510,0010,1300:00:00
2000-03-2810,001.099.20010,3110,0010,1900:00:00
2000-03-2910,061.014.50010,259,9410,2500:00:00
2000-03-3010,371.597.50010,4410,0610,1300:00:00
2000-03-3110,311.238.80010,8710,2510,3700:00:00
2000-04-0310,501.044.20010,7510,0610,5600:00:00
2000-04-0410,561.214.20010,6310,1310,1300:00:00
2000-04-0510,631.303.00010,6910,2510,3100:00:00
2000-04-0610,751.353.60010,8710,5610,6900:00:00
2000-04-0710,50933.20010,8710,4410,6300:00:00
2000-04-1011,121.966.90011,2510,5610,6300:00:00
2000-04-1111,001.574.70011,3110,8110,9400:00:00
2000-04-1210,871.145.10011,3110,8711,0600:00:00
2000-04-1311,061.347.00011,2510,7510,8700:00:00
2000-04-1410,371.229.70011,0610,3110,5600:00:00
2000-04-1710,561.259.80010,9410,1310,4400:00:00
2000-04-1810,061.742.80010,509,9410,4400:00:00
2000-04-1910,001.504.70010,509,7510,0600:00:00
2000-04-209,752.665.10010,199,699,8800:00:00
2000-04-249,941.809.90010,139,509,7500:00:00
2000-04-259,81963.4009,949,699,6900:00:00
2000-04-269,881.249.70010,009,759,8800:00:00
2000-04-279,941.660.00010,199,819,8800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters