|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,75 | 1.277.600 | 13,89 | 13,63 | 13,79 | 00:00:00 | | 2002-11-15 | 13,75 | 1.235.900 | 13,77 | 13,66 | 13,70 | 00:00:00 | | 2002-11-18 | 13,68 | 950.000 | 13,84 | 13,50 | 13,75 | 00:00:00 | | 2002-11-19 | 13,63 | 1.131.600 | 13,77 | 13,57 | 13,63 | 00:00:00 | | 2002-11-20 | 13,63 | 1.839.200 | 13,65 | 13,40 | 13,59 | 00:00:00 | | 2002-11-21 | 13,50 | 1.959.200 | 13,64 | 13,38 | 13,63 | 00:00:00 | | 2002-11-22 | 13,45 | 1.526.500 | 13,60 | 13,33 | 13,46 | 00:00:00 | | 2002-11-25 | 13,46 | 1.716.300 | 13,56 | 13,31 | 13,39 | 00:00:00 | | 2002-11-26 | 13,40 | 1.360.400 | 13,52 | 13,16 | 13,43 | 00:00:00 | | 2002-11-27 | 13,50 | 882.300 | 13,53 | 13,30 | 13,39 | 00:00:00 | | 2002-11-29 | 13,33 | 889.300 | 13,53 | 13,27 | 13,52 | 00:00:00 | | 2002-12-02 | 13,14 | 1.332.500 | 13,33 | 13,00 | 13,33 | 00:00:00 | | 2002-12-03 | 13,05 | 1.663.800 | 13,20 | 13,00 | 13,14 | 00:00:00 | | 2002-12-04 | 13,20 | 1.460.200 | 13,27 | 13,03 | 13,05 | 00:00:00 | | 2002-12-05 | 13,00 | 1.083.400 | 13,25 | 12,94 | 13,22 | 00:00:00 | | 2002-12-06 | 13,10 | 919.500 | 13,18 | 12,89 | 12,90 | 00:00:00 | | 2002-12-09 | 12,99 | 1.181.200 | 13,14 | 12,85 | 13,05 | 00:00:00 | | 2002-12-10 | 13,12 | 863.000 | 13,12 | 12,90 | 13,02 | 00:00:00 | | 2002-12-11 | 12,51 | 2.523.200 | 12,96 | 12,21 | 12,25 | 00:00:00 | | 2002-12-12 | 12,40 | 1.182.600 | 12,63 | 12,34 | 12,55 | 00:00:00 | | 2002-12-13 | 12,54 | 1.686.500 | 12,60 | 12,24 | 12,47 | 00:00:00 | | 2002-12-16 | 12,73 | 1.702.100 | 12,79 | 12,36 | 12,46 | 00:00:00 | | 2002-12-17 | 12,43 | 1.282.900 | 12,72 | 12,40 | 12,57 | 00:00:00 | | 2002-12-18 | 12,22 | 1.378.700 | 12,49 | 12,13 | 12,40 | 00:00:00 | | 2002-12-19 | 12,21 | 1.024.700 | 12,35 | 12,12 | 12,12 | 00:00:00 | | 2002-12-20 | 12,41 | 2.559.800 | 12,41 | 12,14 | 12,21 | 00:00:00 | | 2002-12-23 | 12,24 | 1.492.800 | 12,41 | 12,15 | 12,41 | 00:00:00 | | 2002-12-24 | 12,25 | 547.000 | 12,31 | 12,14 | 12,22 | 00:00:00 | | 2002-12-26 | 12,27 | 691.900 | 12,39 | 12,15 | 12,15 | 00:00:00 | | 2002-12-27 | 12,20 | 1.061.200 | 12,29 | 12,14 | 12,26 | 00:00:00 | | 2002-12-30 | 12,22 | 1.743.300 | 12,38 | 12,15 | 12,20 | 00:00:00 | | 2002-12-31 | 12,40 | 1.330.100 | 12,43 | 12,14 | 12,21 | 00:00:00 | | 2003-01-02 | 12,52 | 1.129.600 | 12,57 | 12,37 | 12,50 | 00:00:00 | | 2003-01-03 | 12,60 | 887.600 | 12,63 | 12,41 | 12,45 | 00:00:00 | | 2003-01-06 | 12,62 | 965.300 | 12,70 | 12,52 | 12,55 | 00:00:00 | | 2003-01-07 | 12,44 | 1.493.400 | 12,61 | 12,28 | 12,57 | 00:00:00 | | 2003-01-08 | 12,35 | 970.300 | 12,50 | 12,29 | 12,39 | 00:00:00 | | 2003-01-09 | 12,51 | 848.800 | 12,53 | 12,30 | 12,37 | 00:00:00 | | 2003-01-10 | 12,40 | 1.123.600 | 12,48 | 12,24 | 12,48 | 00:00:00 | | 2003-01-13 | 12,76 | 1.741.200 | 12,79 | 12,35 | 12,41 | 00:00:00 | | 2003-01-14 | 12,61 | 898.300 | 12,94 | 12,49 | 12,66 | 00:00:00 | | 2003-01-15 | 12,44 | 851.000 | 12,63 | 12,39 | 12,51 | 00:00:00 | | 2003-01-16 | 12,61 | 922.100 | 12,66 | 12,47 | 12,52 | 00:00:00 | | 2003-01-17 | 12,67 | 1.223.400 | 12,77 | 12,57 | 12,74 | 00:00:00 | | 2003-01-21 | 12,62 | 1.212.700 | 12,78 | 12,55 | 12,77 | 00:00:00 | | 2003-01-22 | 12,65 | 1.503.800 | 12,83 | 12,50 | 12,64 | 00:00:00 | | 2003-01-23 | 12,60 | 1.123.200 | 12,70 | 12,53 | 12,65 | 00:00:00 | | 2003-01-24 | 12,36 | 1.551.500 | 12,68 | 12,29 | 12,40 | 00:00:00 | | 2003-01-27 | 12,30 | 1.805.500 | 12,36 | 12,17 | 12,36 | 00:00:00 | | 2003-01-28 | 12,25 | 1.495.200 | 12,29 | 12,19 | 12,27 | 00:00:00 | | 2003-01-29 | 12,17 | 1.198.900 | 12,25 | 12,02 | 12,20 | 00:00:00 | | 2003-01-30 | 11,96 | 1.575.200 | 12,15 | 11,93 | 12,13 | 00:00:00 | | 2003-01-31 | 12,05 | 1.511.700 | 12,05 | 11,78 | 11,86 | 00:00:00 | | 2003-02-03 | 12,12 | 1.243.400 | 12,15 | 11,91 | 12,03 | 00:00:00 | | 2003-02-04 | 12,09 | 1.285.800 | 12,15 | 11,98 | 12,10 | 00:00:00 | | 2003-02-05 | 12,16 | 1.034.900 | 12,33 | 12,02 | 12,13 | 00:00:00 | | 2003-02-06 | 12,05 | 924.200 | 12,15 | 11,97 | 12,10 | 00:00:00 | | 2003-02-07 | 12,08 | 685.200 | 12,18 | 11,98 | 12,12 | 00:00:00 | | 2003-02-10 | 12,11 | 772.700 | 12,14 | 12,00 | 12,13 | 00:00:00 | | 2003-02-11 | 11,88 | 919.500 | 12,11 | 11,85 | 12,09 | 00:00:00 | | 2003-02-12 | 11,76 | 1.017.000 | 12,07 | 11,76 | 11,94 | 00:00:00 | | 2003-02-13 | 11,92 | 1.084.000 | 12,04 | 11,64 | 11,72 | 00:00:00 | | 2003-02-14 | 11,95 | 901.200 | 12,22 | 11,85 | 11,95 | 00:00:00 | | 2003-02-18 | 11,73 | 1.703.600 | 12,08 | 11,68 | 11,90 | 00:00:00 | | 2003-02-19 | 11,29 | 2.425.100 | 11,71 | 11,28 | 11,71 | 00:00:00 | | 2003-02-20 | 11,07 | 1.463.200 | 11,27 | 11,05 | 11,25 | 00:00:00 | | 2003-02-21 | 11,14 | 1.410.000 | 11,20 | 10,90 | 11,12 | 00:00:00 | | 2003-02-24 | 10,83 | 2.032.400 | 11,23 | 10,69 | 11,23 | 00:00:00 | | 2003-02-25 | 10,87 | 1.797.000 | 10,93 | 10,60 | 10,77 | 00:00:00 | | 2003-02-26 | 10,57 | 2.084.500 | 10,87 | 10,51 | 10,84 | 00:00:00 | | 2003-02-27 | 10,99 | 1.861.700 | 11,10 | 10,75 | 10,80 | 00:00:00 | | 2003-02-28 | 10,90 | 2.299.300 | 10,95 | 10,72 | 10,88 | 00:00:00 | | 2003-03-03 | 10,90 | 2.779.500 | 11,35 | 10,80 | 11,35 | 00:00:00 | | 2003-03-04 | 10,70 | 1.466.900 | 10,96 | 10,63 | 10,95 | 00:00:00 | | 2003-03-05 | 10,86 | 2.410.800 | 10,86 | 10,59 | 10,67 | 00:00:00 | | 2003-03-06 | 10,80 | 1.377.600 | 10,92 | 10,66 | 10,83 | 00:00:00 | | 2003-03-07 | 10,90 | 1.419.600 | 10,92 | 10,61 | 10,70 | 00:00:00 | | 2003-03-10 | 10,75 | 1.735.900 | 10,83 | 10,65 | 10,77 | 00:00:00 | | 2003-03-11 | 10,59 | 1.545.900 | 10,86 | 10,57 | 10,65 | 00:00:00 | | 2003-03-12 | 10,54 | 1.426.600 | 10,65 | 10,50 | 10,56 | 00:00:00 | | 2003-03-13 | 10,68 | 2.000.600 | 10,74 | 10,55 | 10,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
