|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 13,50 | 1.160.700 | 13,65 | 13,29 | 13,59 | 00:00:00 | | 2003-10-30 | 13,57 | 962.100 | 13,64 | 13,33 | 13,45 | 00:00:00 | | 2003-10-31 | 14,35 | 4.307.600 | 14,94 | 13,90 | 14,00 | 00:00:00 | | 2003-11-03 | 14,54 | 1.881.000 | 14,65 | 14,21 | 14,35 | 00:00:00 | | 2003-11-04 | 14,42 | 2.563.100 | 14,59 | 14,39 | 14,54 | 00:00:00 | | 2003-11-05 | 14,35 | 1.170.300 | 14,48 | 14,23 | 14,47 | 00:00:00 | | 2003-11-06 | 14,35 | 1.221.000 | 14,35 | 14,14 | 14,29 | 00:00:00 | | 2003-11-07 | 14,28 | 1.504.500 | 14,50 | 14,20 | 14,35 | 00:00:00 | | 2003-11-10 | 14,18 | 1.227.500 | 14,33 | 14,17 | 14,25 | 00:00:00 | | 2003-11-11 | 14,26 | 997.400 | 14,30 | 14,15 | 14,18 | 00:00:00 | | 2003-11-12 | 14,44 | 1.409.400 | 14,50 | 14,22 | 14,22 | 00:00:00 | | 2003-11-13 | 14,30 | 2.773.700 | 14,37 | 14,22 | 14,36 | 00:00:00 | | 2003-11-14 | 14,24 | 1.581.300 | 14,33 | 14,19 | 14,25 | 00:00:00 | | 2003-11-17 | 14,25 | 1.763.500 | 14,30 | 14,15 | 14,30 | 00:00:00 | | 2003-11-18 | 14,22 | 2.036.100 | 14,30 | 14,21 | 14,26 | 00:00:00 | | 2003-11-19 | 14,24 | 1.227.200 | 14,29 | 14,16 | 14,25 | 00:00:00 | | 2003-11-20 | 14,32 | 2.683.500 | 14,40 | 14,17 | 14,25 | 00:00:00 | | 2003-11-21 | 14,13 | 1.614.300 | 14,34 | 14,05 | 14,34 | 00:00:00 | | 2003-11-24 | 14,34 | 2.789.400 | 14,37 | 14,15 | 14,23 | 00:00:00 | | 2003-11-25 | 14,14 | 3.262.000 | 14,37 | 14,11 | 14,37 | 00:00:00 | | 2003-11-26 | 14,16 | 1.299.000 | 14,20 | 14,12 | 14,17 | 00:00:00 | | 2003-11-28 | 14,29 | 1.177.600 | 14,30 | 14,15 | 14,18 | 00:00:00 | | 2003-12-01 | 14,13 | 3.050.700 | 14,31 | 14,05 | 14,30 | 00:00:00 | | 2003-12-02 | 14,30 | 2.389.000 | 14,34 | 14,14 | 14,14 | 00:00:00 | | 2003-12-03 | 14,43 | 2.920.200 | 14,53 | 14,17 | 14,30 | 00:00:00 | | 2003-12-04 | 14,65 | 1.739.700 | 14,69 | 14,43 | 14,50 | 00:00:00 | | 2003-12-05 | 14,60 | 1.431.600 | 14,69 | 14,50 | 14,62 | 00:00:00 | | 2003-12-08 | 14,83 | 1.494.700 | 14,85 | 14,54 | 14,60 | 00:00:00 | | 2003-12-09 | 14,87 | 1.819.900 | 14,97 | 14,75 | 14,89 | 00:00:00 | | 2003-12-10 | 14,95 | 2.720.600 | 15,21 | 14,86 | 14,97 | 00:00:00 | | 2003-12-11 | 14,93 | 1.535.400 | 15,01 | 14,86 | 14,95 | 00:00:00 | | 2003-12-12 | 14,94 | 1.478.300 | 15,00 | 14,82 | 14,92 | 00:00:00 | | 2003-12-15 | 14,87 | 2.494.600 | 15,06 | 14,80 | 15,05 | 00:00:00 | | 2003-12-16 | 14,97 | 1.931.400 | 15,04 | 14,88 | 14,97 | 00:00:00 | | 2003-12-17 | 15,10 | 2.523.900 | 15,17 | 14,95 | 15,00 | 00:00:00 | | 2003-12-18 | 15,20 | 2.519.700 | 15,23 | 15,03 | 15,10 | 00:00:00 | | 2003-12-19 | 15,12 | 2.265.800 | 15,24 | 15,02 | 15,20 | 00:00:00 | | 2003-12-22 | 15,12 | 1.599.400 | 15,18 | 15,05 | 15,10 | 00:00:00 | | 2003-12-23 | 15,18 | 1.508.000 | 15,20 | 15,06 | 15,17 | 00:00:00 | | 2003-12-24 | 15,20 | 2.522.900 | 15,24 | 15,09 | 15,10 | 00:00:00 | | 2003-12-26 | 15,17 | 574.200 | 15,24 | 15,14 | 15,23 | 00:00:00 | | 2003-12-29 | 15,20 | 1.500.300 | 15,24 | 15,13 | 15,23 | 00:00:00 | | 2003-12-30 | 15,20 | 1.379.800 | 15,24 | 15,15 | 15,15 | 00:00:00 | | 2003-12-31 | 15,22 | 1.368.100 | 15,24 | 15,12 | 15,17 | 00:00:00 | | 2004-01-02 | 15,27 | 1.742.400 | 15,29 | 15,15 | 15,23 | 00:00:00 | | 2004-01-05 | 15,41 | 2.906.100 | 15,50 | 15,30 | 15,30 | 00:00:00 | | 2004-01-06 | 15,45 | 2.169.900 | 15,53 | 15,38 | 15,43 | 00:00:00 | | 2004-01-07 | 15,25 | 2.219.800 | 15,49 | 15,21 | 15,49 | 00:00:00 | | 2004-01-08 | 15,20 | 1.769.400 | 15,30 | 15,18 | 15,24 | 00:00:00 | | 2004-01-09 | 14,98 | 1.686.800 | 15,30 | 14,98 | 15,27 | 00:00:00 | | 2004-01-12 | 14,95 | 2.186.600 | 15,00 | 14,90 | 14,95 | 00:00:00 | | 2004-01-13 | 15,05 | 2.483.100 | 15,10 | 14,92 | 15,00 | 00:00:00 | | 2004-01-14 | 15,35 | 5.622.100 | 15,38 | 15,18 | 15,33 | 00:00:00 | | 2004-01-15 | 15,40 | 4.219.500 | 15,50 | 15,27 | 15,40 | 00:00:00 | | 2004-01-16 | 15,35 | 4.427.600 | 15,45 | 15,25 | 15,44 | 00:00:00 | | 2004-01-20 | 15,45 | 4.558.900 | 15,53 | 15,38 | 15,40 | 00:00:00 | | 2004-01-21 | 15,63 | 2.878.700 | 15,74 | 15,54 | 15,55 | 00:00:00 | | 2004-01-22 | 15,68 | 2.858.600 | 15,79 | 15,63 | 15,75 | 00:00:00 | | 2004-01-23 | 15,67 | 3.612.300 | 15,84 | 15,66 | 15,83 | 00:00:00 | | 2004-01-26 | 15,63 | 3.869.400 | 15,75 | 15,61 | 15,72 | 00:00:00 | | 2004-01-27 | 15,81 | 4.369.100 | 15,87 | 15,65 | 15,70 | 00:00:00 | | 2004-01-28 | 15,92 | 4.302.400 | 16,01 | 15,80 | 15,92 | 00:00:00 | | 2004-01-29 | 15,69 | 3.268.000 | 15,98 | 15,57 | 15,94 | 00:00:00 | | 2004-01-30 | 15,66 | 9.925.000 | 16,36 | 15,46 | 16,15 | 00:00:00 | | 2004-02-02 | 15,85 | 4.580.400 | 15,98 | 15,75 | 15,98 | 00:00:00 | | 2004-02-03 | 16,30 | 8.661.200 | 16,37 | 15,96 | 16,00 | 00:00:00 | | 2004-02-04 | 16,60 | 6.514.100 | 16,75 | 16,14 | 16,32 | 00:00:00 | | 2004-02-05 | 17,16 | 8.126.200 | 17,16 | 16,65 | 16,65 | 00:00:00 | | 2004-02-06 | 17,20 | 4.549.800 | 17,31 | 17,05 | 17,17 | 00:00:00 | | 2004-02-09 | 16,94 | 3.786.100 | 17,44 | 16,90 | 17,44 | 00:00:00 | | 2004-02-10 | 16,85 | 3.118.700 | 16,94 | 16,58 | 16,94 | 00:00:00 | | 2004-02-11 | 16,90 | 3.368.900 | 16,97 | 16,61 | 16,77 | 00:00:00 | | 2004-02-12 | 16,82 | 2.128.000 | 16,98 | 16,79 | 16,90 | 00:00:00 | | 2004-02-13 | 16,90 | 2.149.400 | 16,99 | 16,79 | 16,87 | 00:00:00 | | 2004-02-17 | 17,52 | 4.206.800 | 17,57 | 17,10 | 17,15 | 00:00:00 | | 2004-02-18 | 17,59 | 4.382.400 | 17,83 | 17,22 | 17,75 | 00:00:00 | | 2004-02-19 | 17,28 | 2.507.700 | 17,60 | 17,25 | 17,52 | 00:00:00 | | 2004-02-20 | 17,16 | 2.212.400 | 17,30 | 17,05 | 17,28 | 00:00:00 | | 2004-02-23 | 17,43 | 2.593.400 | 17,47 | 17,29 | 17,32 | 00:00:00 | | 2004-02-24 | 17,02 | 3.001.800 | 17,45 | 16,95 | 17,44 | 00:00:00 | | 2004-02-25 | 17,04 | 3.702.300 | 17,16 | 16,81 | 17,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
