Bolsa ES - Histórico de Cotizaciones de Archer-Daniels-Mi [ADM]

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
Filtrar el histórico: desde / / hasta / /
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
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>