|
 Archer-Daniels-Mi - [Ticker: ADM] |     | | Última Transacción | 40,715 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,155 (-0.379%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 41,110 | Mínimo | 40,080 | | Volumen | 5.474.187 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 40,710 x 800 - 40,720 x 900 | Yield | | | Cierre Anterior | 40,870 | PER | 0,00% | | Apertura | 40,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 11,95 | 893.200 | 12,01 | 11,83 | 11,95 | 00:00:00 | | 2000-01-04 | 11,83 | 986.800 | 12,14 | 11,76 | 11,76 | 00:00:00 | | 2000-01-05 | 11,64 | 986.700 | 11,83 | 11,58 | 11,83 | 00:00:00 | | 2000-01-06 | 11,70 | 816.300 | 11,83 | 11,51 | 11,58 | 00:00:00 | | 2000-01-07 | 11,89 | 1.076.000 | 11,95 | 11,76 | 11,83 | 00:00:00 | | 2000-01-10 | 11,89 | 1.346.500 | 12,14 | 11,89 | 11,95 | 00:00:00 | | 2000-01-11 | 11,70 | 991.400 | 11,89 | 11,70 | 11,89 | 00:00:00 | | 2000-01-12 | 12,01 | 1.231.300 | 12,07 | 11,70 | 11,76 | 00:00:00 | | 2000-01-13 | 11,95 | 2.666.700 | 12,26 | 11,89 | 11,95 | 00:00:00 | | 2000-01-14 | 12,45 | 2.544.700 | 12,51 | 11,89 | 12,07 | 00:00:00 | | 2000-01-18 | 13,01 | 2.713.300 | 13,19 | 12,51 | 12,51 | 00:00:00 | | 2000-01-19 | 13,32 | 2.250.100 | 13,38 | 12,95 | 13,01 | 00:00:00 | | 2000-01-20 | 13,01 | 1.385.100 | 13,38 | 12,70 | 13,32 | 00:00:00 | | 2000-01-21 | 12,95 | 1.019.800 | 13,38 | 12,76 | 13,38 | 00:00:00 | | 2000-01-24 | 12,32 | 952.000 | 13,01 | 12,20 | 12,95 | 00:00:00 | | 2000-01-25 | 12,20 | 1.045.600 | 12,26 | 12,07 | 12,20 | 00:00:00 | | 2000-01-26 | 12,14 | 1.136.900 | 12,20 | 12,01 | 12,01 | 00:00:00 | | 2000-01-27 | 11,95 | 1.139.400 | 12,14 | 11,83 | 12,07 | 00:00:00 | | 2000-01-28 | 11,76 | 1.116.900 | 12,14 | 11,70 | 12,01 | 00:00:00 | | 2000-01-31 | 11,70 | 1.344.300 | 11,95 | 11,58 | 11,83 | 00:00:00 | | 2000-02-01 | 11,95 | 1.171.600 | 12,14 | 11,58 | 11,70 | 00:00:00 | | 2000-02-02 | 11,75 | 737.400 | 11,94 | 11,69 | 11,87 | 00:00:00 | | 2000-02-03 | 11,75 | 662.100 | 11,87 | 11,69 | 11,81 | 00:00:00 | | 2000-02-04 | 11,75 | 880.300 | 12,13 | 11,75 | 11,87 | 00:00:00 | | 2000-02-07 | 11,75 | 561.200 | 11,94 | 11,69 | 11,75 | 00:00:00 | | 2000-02-08 | 11,69 | 580.700 | 11,87 | 11,69 | 11,75 | 00:00:00 | | 2000-02-09 | 11,25 | 2.198.800 | 11,69 | 11,06 | 11,69 | 00:00:00 | | 2000-02-10 | 10,94 | 1.716.200 | 11,56 | 10,87 | 11,31 | 00:00:00 | | 2000-02-11 | 10,94 | 1.149.100 | 11,44 | 10,94 | 11,06 | 00:00:00 | | 2000-02-14 | 11,12 | 1.102.900 | 11,38 | 11,00 | 11,12 | 00:00:00 | | 2000-02-15 | 11,19 | 926.900 | 11,38 | 11,06 | 11,12 | 00:00:00 | | 2000-02-16 | 11,31 | 652.300 | 11,38 | 11,06 | 11,12 | 00:00:00 | | 2000-02-17 | 11,44 | 869.700 | 11,50 | 11,25 | 11,38 | 00:00:00 | | 2000-02-18 | 11,44 | 1.081.400 | 11,50 | 11,38 | 11,38 | 00:00:00 | | 2000-02-22 | 11,44 | 1.019.500 | 11,56 | 11,25 | 11,38 | 00:00:00 | | 2000-02-23 | 10,03 | 9.593 | 10,37 | 10,03 | 10,32 | 00:00:00 | | 2000-02-24 | 11,00 | 1.038.300 | 11,06 | 10,75 | 11,06 | 00:00:00 | | 2000-02-25 | 10,69 | 1.878.500 | 11,19 | 10,69 | 11,00 | 00:00:00 | | 2000-02-28 | 10,56 | 1.843.400 | 11,31 | 10,50 | 10,69 | 00:00:00 | | 2000-02-29 | 10,06 | 2.377.900 | 10,75 | 10,06 | 10,56 | 00:00:00 | | 2000-03-01 | 10,31 | 1.882.700 | 10,37 | 9,94 | 9,94 | 00:00:00 | | 2000-03-02 | 9,94 | 1.510.300 | 10,25 | 9,88 | 10,19 | 00:00:00 | | 2000-03-03 | 10,37 | 1.865.200 | 10,50 | 9,88 | 9,94 | 00:00:00 | | 2000-03-06 | 9,88 | 1.341.400 | 10,31 | 9,88 | 10,06 | 00:00:00 | | 2000-03-07 | 9,56 | 1.178.600 | 9,88 | 9,56 | 9,88 | 00:00:00 | | 2000-03-08 | 9,62 | 864.100 | 9,88 | 9,50 | 9,62 | 00:00:00 | | 2000-03-09 | 9,50 | 1.237.600 | 9,75 | 9,44 | 9,62 | 00:00:00 | | 2000-03-10 | 9,62 | 1.190.800 | 9,94 | 9,50 | 9,75 | 00:00:00 | | 2000-03-13 | 9,50 | 1.239.900 | 9,62 | 9,37 | 9,56 | 00:00:00 | | 2000-03-14 | 9,06 | 2.415.700 | 9,50 | 9,06 | 9,44 | 00:00:00 | | 2000-03-15 | 9,25 | 4.765.900 | 9,56 | 8,81 | 9,00 | 00:00:00 | | 2000-03-16 | 10,25 | 2.779.300 | 10,50 | 9,44 | 9,56 | 00:00:00 | | 2000-03-17 | 10,56 | 2.316.200 | 10,56 | 10,19 | 10,37 | 00:00:00 | | 2000-03-20 | 10,25 | 988.800 | 10,63 | 10,13 | 10,44 | 00:00:00 | | 2000-03-21 | 10,25 | 1.711.500 | 10,69 | 10,13 | 10,25 | 00:00:00 | | 2000-03-22 | 10,50 | 1.655.600 | 10,50 | 10,13 | 10,44 | 00:00:00 | | 2000-03-23 | 10,56 | 1.822.700 | 10,75 | 10,31 | 10,50 | 00:00:00 | | 2000-03-24 | 10,25 | 1.196.100 | 10,69 | 10,06 | 10,56 | 00:00:00 | | 2000-03-27 | 10,25 | 769.700 | 10,25 | 10,00 | 10,13 | 00:00:00 | | 2000-03-28 | 10,00 | 1.099.200 | 10,31 | 10,00 | 10,19 | 00:00:00 | | 2000-03-29 | 10,06 | 1.014.500 | 10,25 | 9,94 | 10,25 | 00:00:00 | | 2000-03-30 | 10,37 | 1.597.500 | 10,44 | 10,06 | 10,13 | 00:00:00 | | 2000-03-31 | 10,31 | 1.238.800 | 10,87 | 10,25 | 10,37 | 00:00:00 | | 2000-04-03 | 10,50 | 1.044.200 | 10,75 | 10,06 | 10,56 | 00:00:00 | | 2000-04-04 | 10,56 | 1.214.200 | 10,63 | 10,13 | 10,13 | 00:00:00 | | 2000-04-05 | 10,63 | 1.303.000 | 10,69 | 10,25 | 10,31 | 00:00:00 | | 2000-04-06 | 10,75 | 1.353.600 | 10,87 | 10,56 | 10,69 | 00:00:00 | | 2000-04-07 | 10,50 | 933.200 | 10,87 | 10,44 | 10,63 | 00:00:00 | | 2000-04-10 | 11,12 | 1.966.900 | 11,25 | 10,56 | 10,63 | 00:00:00 | | 2000-04-11 | 11,00 | 1.574.700 | 11,31 | 10,81 | 10,94 | 00:00:00 | | 2000-04-12 | 10,87 | 1.145.100 | 11,31 | 10,87 | 11,06 | 00:00:00 | | 2000-04-13 | 11,06 | 1.347.000 | 11,25 | 10,75 | 10,87 | 00:00:00 | | 2000-04-14 | 10,37 | 1.229.700 | 11,06 | 10,31 | 10,56 | 00:00:00 | | 2000-04-17 | 10,56 | 1.259.800 | 10,94 | 10,13 | 10,44 | 00:00:00 | | 2000-04-18 | 10,06 | 1.742.800 | 10,50 | 9,94 | 10,44 | 00:00:00 | | 2000-04-19 | 10,00 | 1.504.700 | 10,50 | 9,75 | 10,06 | 00:00:00 | | 2000-04-20 | 9,75 | 2.665.100 | 10,19 | 9,69 | 9,88 | 00:00:00 | | 2000-04-24 | 9,94 | 1.809.900 | 10,13 | 9,50 | 9,75 | 00:00:00 | | 2000-04-25 | 9,81 | 963.400 | 9,94 | 9,69 | 9,69 | 00:00:00 | | 2000-04-26 | 9,88 | 1.249.700 | 10,00 | 9,75 | 9,88 | 00:00:00 | | 2000-04-27 | 9,94 | 1.660.000 | 10,19 | 9,81 | 9,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
