|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 10,68 | 2.000.600 | 10,74 | 10,55 | 10,62 | 00:00:00 | | 2003-03-14 | 10,66 | 1.962.400 | 10,85 | 10,64 | 10,70 | 00:00:00 | | 2003-03-17 | 10,94 | 1.848.400 | 10,99 | 10,60 | 10,66 | 00:00:00 | | 2003-03-18 | 11,19 | 1.874.000 | 11,28 | 11,00 | 11,00 | 00:00:00 | | 2003-03-19 | 11,15 | 2.051.000 | 11,37 | 11,14 | 11,35 | 00:00:00 | | 2003-03-20 | 11,08 | 1.167.700 | 11,20 | 11,02 | 11,15 | 00:00:00 | | 2003-03-21 | 11,20 | 1.930.200 | 11,26 | 11,00 | 11,08 | 00:00:00 | | 2003-03-24 | 10,97 | 1.358.800 | 11,18 | 10,94 | 11,15 | 00:00:00 | | 2003-03-25 | 11,13 | 1.653.100 | 11,25 | 10,94 | 10,99 | 00:00:00 | | 2003-03-26 | 10,94 | 1.020.900 | 11,15 | 10,93 | 11,14 | 00:00:00 | | 2003-03-27 | 11,13 | 1.076.400 | 11,20 | 10,86 | 10,88 | 00:00:00 | | 2003-03-28 | 11,04 | 1.348.400 | 11,07 | 10,84 | 11,06 | 00:00:00 | | 2003-03-31 | 10,80 | 2.089.200 | 10,98 | 10,79 | 10,97 | 00:00:00 | | 2003-04-01 | 10,78 | 1.763.200 | 10,86 | 10,68 | 10,84 | 00:00:00 | | 2003-04-02 | 11,09 | 1.589.100 | 11,21 | 10,83 | 10,87 | 00:00:00 | | 2003-04-03 | 11,15 | 1.982.900 | 11,22 | 11,00 | 11,19 | 00:00:00 | | 2003-04-04 | 11,33 | 1.463.300 | 11,34 | 11,07 | 11,10 | 00:00:00 | | 2003-04-07 | 11,29 | 1.565.300 | 11,65 | 11,24 | 11,50 | 00:00:00 | | 2003-04-08 | 11,40 | 1.330.200 | 11,46 | 11,22 | 11,29 | 00:00:00 | | 2003-04-09 | 11,20 | 1.177.900 | 11,56 | 11,19 | 11,56 | 00:00:00 | | 2003-04-10 | 11,49 | 1.602.700 | 11,51 | 11,32 | 11,35 | 00:00:00 | | 2003-04-11 | 11,32 | 1.035.300 | 11,65 | 11,32 | 11,51 | 00:00:00 | | 2003-04-14 | 11,54 | 1.162.000 | 11,54 | 11,38 | 11,52 | 00:00:00 | | 2003-04-15 | 11,71 | 1.443.700 | 11,71 | 11,44 | 11,44 | 00:00:00 | | 2003-04-16 | 11,55 | 1.207.200 | 11,73 | 11,54 | 11,73 | 00:00:00 | | 2003-04-17 | 11,81 | 1.308.000 | 11,81 | 11,45 | 11,45 | 00:00:00 | | 2003-04-21 | 11,40 | 1.660.100 | 11,76 | 11,40 | 11,71 | 00:00:00 | | 2003-04-22 | 11,47 | 1.474.500 | 11,57 | 11,35 | 11,40 | 00:00:00 | | 2003-04-23 | 11,43 | 2.082.500 | 11,45 | 11,21 | 11,37 | 00:00:00 | | 2003-04-24 | 11,38 | 1.354.400 | 11,46 | 11,25 | 11,43 | 00:00:00 | | 2003-04-25 | 11,10 | 1.574.100 | 11,37 | 11,03 | 11,31 | 00:00:00 | | 2003-04-28 | 11,17 | 1.192.700 | 11,24 | 11,11 | 11,15 | 00:00:00 | | 2003-04-29 | 11,15 | 1.734.300 | 11,31 | 11,08 | 11,23 | 00:00:00 | | 2003-04-30 | 11,08 | 2.062.800 | 11,19 | 11,00 | 11,19 | 00:00:00 | | 2003-05-01 | 11,00 | 1.792.600 | 11,13 | 10,91 | 11,13 | 00:00:00 | | 2003-05-02 | 10,98 | 1.637.700 | 11,06 | 10,97 | 11,04 | 00:00:00 | | 2003-05-05 | 10,89 | 1.394.500 | 11,06 | 10,85 | 11,05 | 00:00:00 | | 2003-05-06 | 10,89 | 2.233.100 | 11,00 | 10,77 | 10,93 | 00:00:00 | | 2003-05-07 | 10,85 | 1.395.300 | 10,98 | 10,79 | 10,83 | 00:00:00 | | 2003-05-08 | 10,96 | 1.502.500 | 11,02 | 10,80 | 10,81 | 00:00:00 | | 2003-05-09 | 11,26 | 4.449.600 | 11,26 | 11,03 | 11,12 | 00:00:00 | | 2003-05-12 | 11,38 | 1.913.900 | 11,41 | 11,17 | 11,20 | 00:00:00 | | 2003-05-13 | 11,49 | 1.838.300 | 11,55 | 11,33 | 11,35 | 00:00:00 | | 2003-05-14 | 11,58 | 1.228.200 | 11,62 | 11,50 | 11,51 | 00:00:00 | | 2003-05-15 | 11,62 | 937.000 | 11,69 | 11,55 | 11,60 | 00:00:00 | | 2003-05-16 | 11,68 | 1.143.000 | 11,74 | 11,55 | 11,55 | 00:00:00 | | 2003-05-19 | 11,63 | 1.188.900 | 11,72 | 11,62 | 11,66 | 00:00:00 | | 2003-05-20 | 11,69 | 1.329.700 | 11,79 | 11,64 | 11,70 | 00:00:00 | | 2003-05-21 | 11,67 | 1.556.100 | 11,71 | 11,63 | 11,68 | 00:00:00 | | 2003-05-22 | 11,95 | 1.826.300 | 11,98 | 11,68 | 11,69 | 00:00:00 | | 2003-05-23 | 11,99 | 1.226.100 | 12,05 | 11,92 | 11,92 | 00:00:00 | | 2003-05-27 | 11,83 | 1.294.500 | 11,98 | 11,80 | 11,90 | 00:00:00 | | 2003-05-28 | 11,85 | 1.772.300 | 11,95 | 11,82 | 11,95 | 00:00:00 | | 2003-05-29 | 11,63 | 2.307.000 | 11,89 | 11,63 | 11,89 | 00:00:00 | | 2003-05-30 | 11,97 | 5.271.700 | 12,01 | 11,61 | 11,65 | 00:00:00 | | 2003-06-02 | 12,16 | 1.447.300 | 12,22 | 12,03 | 12,20 | 00:00:00 | | 2003-06-03 | 12,16 | 851.300 | 12,23 | 12,06 | 12,23 | 00:00:00 | | 2003-06-04 | 12,47 | 1.335.200 | 12,57 | 12,19 | 12,19 | 00:00:00 | | 2003-06-05 | 12,35 | 1.296.300 | 12,49 | 12,33 | 12,43 | 00:00:00 | | 2003-06-06 | 12,50 | 2.174.300 | 12,60 | 12,44 | 12,60 | 00:00:00 | | 2003-06-09 | 12,36 | 1.089.500 | 12,50 | 12,35 | 12,49 | 00:00:00 | | 2003-06-10 | 12,32 | 1.048.300 | 12,42 | 12,27 | 12,37 | 00:00:00 | | 2003-06-11 | 12,62 | 1.306.400 | 12,62 | 12,34 | 12,39 | 00:00:00 | | 2003-06-12 | 12,65 | 1.442.200 | 12,77 | 12,50 | 12,77 | 00:00:00 | | 2003-06-13 | 12,83 | 1.957.500 | 12,84 | 12,59 | 12,70 | 00:00:00 | | 2003-06-16 | 13,10 | 1.621.800 | 13,10 | 12,80 | 12,90 | 00:00:00 | | 2003-06-17 | 13,12 | 1.693.900 | 13,14 | 12,93 | 13,12 | 00:00:00 | | 2003-06-18 | 13,01 | 1.526.700 | 13,11 | 12,96 | 13,10 | 00:00:00 | | 2003-06-19 | 12,76 | 2.370.200 | 13,10 | 12,65 | 13,03 | 00:00:00 | | 2003-06-20 | 12,77 | 2.127.200 | 12,86 | 12,68 | 12,86 | 00:00:00 | | 2003-06-23 | 12,67 | 936.600 | 12,75 | 12,57 | 12,72 | 00:00:00 | | 2003-06-24 | 13,05 | 1.934.400 | 13,15 | 12,67 | 12,69 | 00:00:00 | | 2003-06-25 | 12,70 | 1.266.200 | 13,17 | 12,70 | 13,17 | 00:00:00 | | 2003-06-26 | 12,76 | 1.162.500 | 12,82 | 12,58 | 12,65 | 00:00:00 | | 2003-06-27 | 12,80 | 1.177.500 | 12,88 | 12,72 | 12,80 | 00:00:00 | | 2003-06-30 | 12,87 | 3.016.600 | 13,00 | 12,80 | 12,97 | 00:00:00 | | 2003-07-01 | 13,02 | 1.269.400 | 13,08 | 12,80 | 12,82 | 00:00:00 | | 2003-07-02 | 13,05 | 1.270.800 | 13,09 | 12,92 | 12,96 | 00:00:00 | | 2003-07-03 | 12,97 | 659.600 | 13,13 | 12,96 | 13,01 | 00:00:00 | | 2003-07-07 | 13,34 | 1.787.900 | 13,34 | 13,05 | 13,07 | 00:00:00 | | 2003-07-08 | 13,20 | 1.016.700 | 13,30 | 13,09 | 13,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
