|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-02-25 | 17,04 | 3.702.300 | 17,16 | 16,81 | 17,03 | 00:00:00 | 2004-02-26 | 17,18 | 3.346.900 | 17,21 | 16,84 | 17,04 | 00:00:00 | 2004-02-27 | 17,20 | 2.595.900 | 17,39 | 16,50 | 16,50 | 00:00:00 | 2004-03-01 | 17,31 | 2.511.600 | 17,52 | 17,20 | 17,25 | 00:00:00 | 2004-03-02 | 17,23 | 1.675.400 | 17,42 | 17,20 | 17,33 | 00:00:00 | 2004-03-03 | 17,32 | 1.905.200 | 17,48 | 17,21 | 17,21 | 00:00:00 | 2004-03-04 | 17,25 | 1.930.300 | 17,43 | 17,21 | 17,35 | 00:00:00 | 2004-03-05 | 17,06 | 3.502.400 | 17,13 | 16,64 | 16,70 | 00:00:00 | 2004-03-08 | 16,84 | 1.541.700 | 17,08 | 16,83 | 17,01 | 00:00:00 | 2004-03-09 | 16,61 | 3.267.000 | 16,86 | 16,31 | 16,84 | 00:00:00 | 2004-03-10 | 16,42 | 2.654.000 | 17,41 | 16,37 | 16,90 | 00:00:00 | 2004-03-11 | 16,15 | 3.084.400 | 16,41 | 16,10 | 16,32 | 00:00:00 | 2004-03-12 | 16,57 | 3.007.200 | 16,74 | 16,32 | 16,35 | 00:00:00 | 2004-03-15 | 16,39 | 2.313.400 | 16,63 | 16,31 | 16,50 | 00:00:00 | 2004-03-16 | 16,80 | 3.128.800 | 16,88 | 16,46 | 16,58 | 00:00:00 | 2004-03-17 | 16,95 | 4.672.100 | 16,97 | 16,65 | 16,80 | 00:00:00 | 2004-03-18 | 16,93 | 2.360.700 | 17,01 | 16,77 | 16,88 | 00:00:00 | 2004-03-19 | 16,90 | 3.966.500 | 17,10 | 16,84 | 16,84 | 00:00:00 | 2004-03-22 | 16,49 | 1.668.500 | 16,90 | 16,43 | 16,90 | 00:00:00 | 2004-03-23 | 16,20 | 2.415.600 | 16,49 | 16,16 | 16,49 | 00:00:00 | 2004-03-24 | 16,25 | 1.620.600 | 16,36 | 16,07 | 16,22 | 00:00:00 | 2004-03-25 | 16,45 | 1.602.300 | 16,54 | 16,30 | 16,30 | 00:00:00 | 2004-03-26 | 16,68 | 1.697.100 | 16,81 | 16,40 | 16,47 | 00:00:00 | 2004-03-29 | 17,10 | 2.826.300 | 17,19 | 16,89 | 16,89 | 00:00:00 | 2004-03-30 | 16,98 | 1.724.000 | 17,09 | 16,93 | 17,08 | 00:00:00 | 2004-03-31 | 16,87 | 2.139.500 | 16,99 | 16,64 | 16,95 | 00:00:00 | 2004-04-01 | 16,84 | 2.992.800 | 17,10 | 16,79 | 16,79 | 00:00:00 | 2004-04-02 | 17,05 | 1.783.700 | 17,08 | 16,73 | 16,95 | 00:00:00 | 2004-04-05 | 17,29 | 2.121.500 | 17,31 | 17,03 | 17,07 | 00:00:00 | 2004-04-06 | 17,25 | 2.405.500 | 17,31 | 17,21 | 17,29 | 00:00:00 | 2004-04-07 | 17,19 | 2.157.500 | 17,29 | 17,08 | 17,25 | 00:00:00 | 2004-04-08 | 17,08 | 1.467.200 | 17,30 | 17,04 | 17,20 | 00:00:00 | 2004-04-12 | 17,31 | 1.742.400 | 17,32 | 17,10 | 17,10 | 00:00:00 | 2004-04-13 | 17,03 | 1.751.900 | 17,32 | 17,02 | 17,32 | 00:00:00 | 2004-04-14 | 16,82 | 1.625.400 | 16,93 | 16,61 | 16,83 | 00:00:00 | 2004-04-15 | 16,58 | 1.592.800 | 16,88 | 16,54 | 16,82 | 00:00:00 | 2004-04-16 | 16,72 | 1.620.900 | 16,86 | 16,56 | 16,70 | 00:00:00 | 2004-04-19 | 17,06 | 1.714.500 | 17,11 | 16,62 | 16,75 | 00:00:00 | 2004-04-20 | 17,00 | 1.833.500 | 17,21 | 16,96 | 17,05 | 00:00:00 | 2004-04-21 | 16,90 | 1.633.000 | 17,04 | 16,83 | 17,00 | 00:00:00 | 2004-04-22 | 17,18 | 2.347.200 | 17,28 | 16,78 | 16,82 | 00:00:00 | 2004-04-23 | 17,40 | 1.753.900 | 17,49 | 17,04 | 17,20 | 00:00:00 | 2004-04-26 | 17,17 | 1.680.600 | 17,44 | 17,17 | 17,40 | 00:00:00 | 2004-04-27 | 17,13 | 2.567.500 | 17,42 | 17,12 | 17,21 | 00:00:00 | 2004-04-28 | 17,04 | 2.544.300 | 17,23 | 16,80 | 17,14 | 00:00:00 | 2004-04-29 | 17,03 | 2.692.600 | 17,14 | 16,90 | 17,00 | 00:00:00 | 2004-04-30 | 17,56 | 4.943.100 | 17,95 | 17,02 | 17,50 | 00:00:00 | 2004-05-03 | 17,54 | 3.905.900 | 17,90 | 17,29 | 17,67 | 00:00:00 | 2004-05-04 | 17,36 | 3.055.700 | 17,51 | 17,29 | 17,46 | 00:00:00 | 2004-05-05 | 17,33 | 1.600.300 | 17,47 | 17,28 | 17,37 | 00:00:00 | 2004-05-06 | 17,27 | 1.463.500 | 17,34 | 17,13 | 17,33 | 00:00:00 | 2004-05-07 | 17,14 | 1.922.600 | 17,35 | 17,13 | 17,13 | 00:00:00 | 2004-05-10 | 16,50 | 3.878.100 | 17,28 | 16,44 | 17,15 | 00:00:00 | 2004-05-11 | 17,02 | 2.805.300 | 17,02 | 16,51 | 16,57 | 00:00:00 | 2004-05-12 | 17,14 | 3.611.300 | 17,25 | 16,94 | 17,25 | 00:00:00 | 2004-05-13 | 16,92 | 2.707.800 | 17,15 | 16,78 | 17,15 | 00:00:00 | 2004-05-14 | 17,07 | 1.484.000 | 17,22 | 16,80 | 16,85 | 00:00:00 | 2004-05-17 | 17,00 | 2.587.000 | 17,24 | 16,95 | 17,00 | 00:00:00 | 2004-05-18 | 16,65 | 3.082.400 | 17,15 | 16,65 | 17,08 | 00:00:00 | 2004-05-19 | 16,55 | 1.607.300 | 16,83 | 16,52 | 16,70 | 00:00:00 | 2004-05-20 | 16,45 | 1.689.100 | 16,65 | 16,33 | 16,51 | 00:00:00 | 2004-05-21 | 16,34 | 2.031.900 | 16,50 | 16,19 | 16,50 | 00:00:00 | 2004-05-24 | 16,32 | 1.539.300 | 16,47 | 16,19 | 16,47 | 00:00:00 | 2004-05-25 | 16,43 | 1.694.900 | 16,58 | 16,22 | 16,27 | 00:00:00 | 2004-05-26 | 16,63 | 1.508.000 | 16,75 | 16,42 | 16,44 | 00:00:00 | 2004-05-27 | 16,75 | 1.279.000 | 16,85 | 15,82 | 16,73 | 00:00:00 | 2004-05-28 | 16,63 | 2.901.200 | 16,85 | 16,62 | 16,70 | 00:00:00 | 2004-06-01 | 16,64 | 2.607.200 | 16,70 | 16,51 | 16,63 | 00:00:00 | 2004-06-02 | 16,57 | 1.831.400 | 16,69 | 16,52 | 16,60 | 00:00:00 | 2004-06-03 | 16,71 | 3.018.600 | 16,87 | 16,55 | 16,64 | 00:00:00 | 2004-06-04 | 16,86 | 1.605.500 | 16,89 | 16,78 | 16,81 | 00:00:00 | 2004-06-07 | 17,01 | 1.307.000 | 17,04 | 16,92 | 17,02 | 00:00:00 | 2004-06-08 | 16,95 | 2.035.700 | 16,98 | 16,76 | 16,92 | 00:00:00 | 2004-06-09 | 17,04 | 1.780.200 | 17,13 | 16,85 | 16,89 | 00:00:00 | 2004-06-10 | 16,80 | 1.968.700 | 17,04 | 16,77 | 17,02 | 00:00:00 | 2004-06-14 | 16,65 | 2.790.200 | 16,79 | 16,49 | 16,75 | 00:00:00 | 2004-06-15 | 16,70 | 2.228.300 | 16,95 | 16,62 | 16,85 | 00:00:00 | 2004-06-16 | 16,51 | 2.060.200 | 16,71 | 16,38 | 16,70 | 00:00:00 | 2004-06-17 | 16,21 | 5.398.800 | 16,50 | 16,08 | 16,50 | 00:00:00 | 2004-06-18 | 16,28 | 3.457.300 | 16,49 | 16,05 | 16,05 | 00:00:00 | 2004-06-21 | 16,53 | 2.034.300 | 16,67 | 16,20 | 16,25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|