|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 13,20 | 1.016.700 | 13,30 | 13,09 | 13,24 | 00:00:00 | | 2003-07-09 | 13,05 | 1.085.000 | 13,19 | 12,97 | 13,05 | 00:00:00 | | 2003-07-10 | 12,68 | 2.450.300 | 12,96 | 12,65 | 12,95 | 00:00:00 | | 2003-07-11 | 12,85 | 1.038.000 | 12,85 | 12,73 | 12,75 | 00:00:00 | | 2003-07-14 | 12,70 | 1.432.600 | 12,97 | 12,65 | 12,92 | 00:00:00 | | 2003-07-15 | 12,73 | 1.205.300 | 12,81 | 12,61 | 12,78 | 00:00:00 | | 2003-07-16 | 12,74 | 1.333.000 | 12,75 | 12,43 | 12,64 | 00:00:00 | | 2003-07-17 | 12,61 | 1.362.800 | 12,67 | 12,54 | 12,57 | 00:00:00 | | 2003-07-18 | 12,39 | 2.395.600 | 12,58 | 12,18 | 12,51 | 00:00:00 | | 2003-07-21 | 12,08 | 2.318.200 | 12,41 | 11,95 | 12,39 | 00:00:00 | | 2003-07-22 | 12,28 | 2.071.300 | 12,40 | 12,00 | 12,14 | 00:00:00 | | 2003-07-23 | 12,38 | 1.205.200 | 12,40 | 12,19 | 12,28 | 00:00:00 | | 2003-07-24 | 12,81 | 2.698.200 | 13,00 | 12,30 | 12,37 | 00:00:00 | | 2003-07-25 | 13,20 | 1.937.000 | 13,25 | 12,87 | 12,91 | 00:00:00 | | 2003-07-28 | 13,06 | 1.391.500 | 13,21 | 13,02 | 13,15 | 00:00:00 | | 2003-07-29 | 13,06 | 2.141.000 | 13,19 | 12,94 | 13,14 | 00:00:00 | | 2003-07-30 | 13,15 | 1.333.500 | 13,19 | 12,99 | 13,09 | 00:00:00 | | 2003-07-31 | 13,14 | 2.221.200 | 13,33 | 13,03 | 13,23 | 00:00:00 | | 2003-08-01 | 12,96 | 1.443.400 | 13,20 | 12,82 | 13,14 | 00:00:00 | | 2003-08-04 | 13,00 | 1.417.600 | 13,07 | 12,78 | 13,00 | 00:00:00 | | 2003-08-05 | 12,92 | 1.042.100 | 13,09 | 12,86 | 13,03 | 00:00:00 | | 2003-08-06 | 13,04 | 1.306.300 | 13,08 | 12,80 | 12,87 | 00:00:00 | | 2003-08-07 | 13,12 | 1.310.700 | 13,15 | 12,92 | 12,95 | 00:00:00 | | 2003-08-08 | 13,34 | 1.452.100 | 13,36 | 13,10 | 13,15 | 00:00:00 | | 2003-08-11 | 13,36 | 1.429.900 | 13,37 | 13,14 | 13,32 | 00:00:00 | | 2003-08-12 | 13,45 | 1.328.900 | 13,45 | 13,27 | 13,33 | 00:00:00 | | 2003-08-13 | 13,36 | 1.196.500 | 13,50 | 13,35 | 13,48 | 00:00:00 | | 2003-08-14 | 13,61 | 1.024.500 | 13,65 | 13,41 | 13,48 | 00:00:00 | | 2003-08-15 | 13,58 | 482.100 | 13,60 | 13,48 | 13,55 | 00:00:00 | | 2003-08-18 | 13,50 | 780.100 | 13,65 | 13,50 | 13,58 | 00:00:00 | | 2003-08-19 | 13,61 | 949.300 | 13,63 | 13,50 | 13,59 | 00:00:00 | | 2003-08-20 | 13,49 | 732.100 | 13,63 | 13,46 | 13,55 | 00:00:00 | | 2003-08-21 | 13,49 | 1.234.300 | 13,53 | 13,39 | 13,49 | 00:00:00 | | 2003-08-22 | 13,24 | 1.244.200 | 13,58 | 13,21 | 13,55 | 00:00:00 | | 2003-08-25 | 13,30 | 787.800 | 13,36 | 13,21 | 13,24 | 00:00:00 | | 2003-08-26 | 13,51 | 1.436.200 | 13,52 | 13,08 | 13,30 | 00:00:00 | | 2003-08-27 | 13,58 | 1.001.100 | 13,62 | 13,40 | 13,45 | 00:00:00 | | 2003-08-28 | 13,60 | 2.561.900 | 13,66 | 13,53 | 13,58 | 00:00:00 | | 2003-08-29 | 13,87 | 1.648.900 | 13,95 | 13,30 | 13,60 | 00:00:00 | | 2003-09-02 | 14,06 | 2.158.600 | 14,14 | 13,86 | 13,87 | 00:00:00 | | 2003-09-03 | 13,76 | 3.601.200 | 13,84 | 13,52 | 13,60 | 00:00:00 | | 2003-09-04 | 13,36 | 2.622.300 | 13,72 | 13,30 | 13,70 | 00:00:00 | | 2003-09-05 | 13,07 | 2.477.900 | 13,17 | 12,95 | 13,15 | 00:00:00 | | 2003-09-08 | 13,11 | 1.707.900 | 13,31 | 13,10 | 13,14 | 00:00:00 | | 2003-09-09 | 13,00 | 1.657.600 | 13,10 | 12,95 | 13,04 | 00:00:00 | | 2003-09-10 | 13,18 | 1.629.800 | 13,27 | 13,02 | 13,04 | 00:00:00 | | 2003-09-11 | 13,53 | 1.775.300 | 13,55 | 13,27 | 13,35 | 00:00:00 | | 2003-09-12 | 13,55 | 1.078.500 | 13,60 | 13,31 | 13,46 | 00:00:00 | | 2003-09-15 | 13,20 | 1.967.400 | 13,58 | 13,16 | 13,47 | 00:00:00 | | 2003-09-16 | 13,04 | 2.739.400 | 13,15 | 12,95 | 13,15 | 00:00:00 | | 2003-09-17 | 13,00 | 1.366.700 | 13,14 | 12,98 | 13,00 | 00:00:00 | | 2003-09-18 | 12,99 | 2.027.600 | 13,17 | 12,99 | 13,03 | 00:00:00 | | 2003-09-19 | 13,07 | 1.961.100 | 13,14 | 12,97 | 13,03 | 00:00:00 | | 2003-09-22 | 13,00 | 1.234.000 | 13,05 | 12,87 | 13,05 | 00:00:00 | | 2003-09-23 | 13,07 | 1.432.900 | 13,20 | 12,99 | 13,10 | 00:00:00 | | 2003-09-24 | 13,05 | 1.262.300 | 13,13 | 12,99 | 12,99 | 00:00:00 | | 2003-09-25 | 12,99 | 1.127.900 | 13,17 | 12,99 | 13,05 | 00:00:00 | | 2003-09-26 | 12,90 | 815.200 | 13,04 | 12,85 | 12,95 | 00:00:00 | | 2003-09-29 | 13,17 | 1.063.200 | 13,20 | 12,91 | 12,95 | 00:00:00 | | 2003-09-30 | 13,11 | 1.330.700 | 13,24 | 12,98 | 13,09 | 00:00:00 | | 2003-10-01 | 13,31 | 1.454.100 | 13,33 | 13,11 | 13,15 | 00:00:00 | | 2003-10-02 | 13,48 | 809.600 | 13,50 | 13,31 | 13,35 | 00:00:00 | | 2003-10-03 | 13,44 | 986.700 | 13,70 | 13,39 | 13,48 | 00:00:00 | | 2003-10-06 | 13,46 | 617.900 | 13,52 | 13,37 | 13,37 | 00:00:00 | | 2003-10-07 | 13,59 | 806.300 | 13,60 | 13,33 | 13,45 | 00:00:00 | | 2003-10-08 | 13,47 | 676.900 | 13,59 | 13,41 | 13,59 | 00:00:00 | | 2003-10-09 | 13,44 | 874.100 | 13,63 | 13,33 | 13,50 | 00:00:00 | | 2003-10-10 | 13,38 | 697.100 | 13,46 | 13,28 | 13,35 | 00:00:00 | | 2003-10-13 | 13,63 | 628.700 | 13,65 | 13,38 | 13,40 | 00:00:00 | | 2003-10-14 | 13,65 | 1.240.300 | 13,66 | 13,37 | 13,65 | 00:00:00 | | 2003-10-15 | 13,49 | 1.710.700 | 13,65 | 13,36 | 13,63 | 00:00:00 | | 2003-10-16 | 13,78 | 881.400 | 13,78 | 13,45 | 13,49 | 00:00:00 | | 2003-10-17 | 13,69 | 1.084.400 | 13,86 | 13,61 | 13,86 | 00:00:00 | | 2003-10-20 | 13,80 | 843.100 | 13,81 | 13,58 | 13,70 | 00:00:00 | | 2003-10-21 | 13,76 | 1.250.300 | 13,96 | 13,70 | 13,80 | 00:00:00 | | 2003-10-22 | 13,70 | 1.415.300 | 13,84 | 13,61 | 13,76 | 00:00:00 | | 2003-10-23 | 13,81 | 790.400 | 13,81 | 13,45 | 13,62 | 00:00:00 | | 2003-10-24 | 13,54 | 1.416.300 | 13,71 | 13,32 | 13,66 | 00:00:00 | | 2003-10-27 | 13,32 | 1.171.500 | 13,58 | 13,30 | 13,48 | 00:00:00 | | 2003-10-28 | 13,69 | 1.028.900 | 13,70 | 13,32 | 13,32 | 00:00:00 | | 2003-10-29 | 13,50 | 1.160.700 | 13,65 | 13,29 | 13,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
