|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 16,53 | 2.034.300 | 16,67 | 16,20 | 16,25 | 00:00:00 | | 2004-06-22 | 16,57 | 2.745.200 | 16,66 | 16,33 | 16,50 | 00:00:00 | | 2004-06-23 | 16,47 | 3.424.900 | 16,68 | 16,38 | 16,67 | 00:00:00 | | 2004-06-24 | 16,33 | 3.691.700 | 16,49 | 16,28 | 16,38 | 00:00:00 | | 2004-06-25 | 16,40 | 3.119.500 | 16,47 | 16,33 | 16,38 | 00:00:00 | | 2004-06-28 | 16,59 | 2.632.300 | 16,73 | 16,47 | 16,47 | 00:00:00 | | 2004-06-29 | 16,53 | 1.854.200 | 16,55 | 16,43 | 16,50 | 00:00:00 | | 2004-06-30 | 16,78 | 1.792.500 | 16,79 | 16,42 | 16,55 | 00:00:00 | | 2004-07-01 | 16,71 | 1.946.800 | 16,86 | 16,65 | 16,73 | 00:00:00 | | 2004-07-02 | 16,58 | 1.028.300 | 16,70 | 16,47 | 16,63 | 00:00:00 | | 2004-07-06 | 16,55 | 1.460.600 | 16,74 | 16,50 | 16,52 | 00:00:00 | | 2004-07-07 | 16,48 | 2.077.600 | 16,59 | 16,44 | 16,54 | 00:00:00 | | 2004-07-08 | 16,35 | 1.915.900 | 16,48 | 16,34 | 16,43 | 00:00:00 | | 2004-07-09 | 16,36 | 1.325.900 | 16,45 | 16,27 | 16,45 | 00:00:00 | | 2004-07-12 | 16,32 | 1.170.700 | 16,44 | 16,16 | 16,43 | 00:00:00 | | 2004-07-13 | 16,35 | 1.257.800 | 16,35 | 16,16 | 16,27 | 00:00:00 | | 2004-07-14 | 16,24 | 1.460.300 | 16,41 | 16,18 | 16,28 | 00:00:00 | | 2004-07-15 | 16,15 | 1.423.500 | 16,30 | 16,09 | 16,23 | 00:00:00 | | 2004-07-16 | 16,15 | 2.045.000 | 16,43 | 16,13 | 16,38 | 00:00:00 | | 2004-07-19 | 16,40 | 1.487.300 | 16,47 | 16,13 | 16,24 | 00:00:00 | | 2004-07-20 | 16,88 | 3.785.200 | 16,97 | 16,55 | 16,60 | 00:00:00 | | 2004-07-21 | 16,50 | 2.978.300 | 17,00 | 16,46 | 17,00 | 00:00:00 | | 2004-07-22 | 16,45 | 2.588.500 | 16,60 | 16,30 | 16,48 | 00:00:00 | | 2004-07-23 | 16,13 | 2.588.000 | 16,45 | 16,06 | 16,36 | 00:00:00 | | 2004-07-26 | 15,95 | 2.883.700 | 16,20 | 15,70 | 16,10 | 00:00:00 | | 2004-07-27 | 15,87 | 2.005.400 | 15,96 | 15,66 | 15,91 | 00:00:00 | | 2004-07-28 | 15,92 | 1.562.700 | 16,00 | 15,80 | 15,80 | 00:00:00 | | 2004-07-29 | 16,05 | 2.061.800 | 16,17 | 15,94 | 16,05 | 00:00:00 | | 2004-07-30 | 15,43 | 5.900.200 | 15,80 | 14,95 | 15,60 | 00:00:00 | | 2004-08-02 | 16,14 | 3.477.500 | 16,14 | 15,51 | 15,52 | 00:00:00 | | 2004-08-03 | 16,01 | 2.186.000 | 16,18 | 15,97 | 16,12 | 00:00:00 | | 2004-08-04 | 16,05 | 1.770.700 | 16,15 | 15,92 | 16,01 | 00:00:00 | | 2004-08-05 | 15,99 | 1.775.700 | 16,13 | 15,93 | 16,05 | 00:00:00 | | 2004-08-06 | 15,61 | 1.763.500 | 16,01 | 15,60 | 15,90 | 00:00:00 | | 2004-08-09 | 15,75 | 1.668.800 | 15,85 | 15,45 | 15,50 | 00:00:00 | | 2004-08-10 | 15,65 | 1.642.000 | 15,77 | 15,50 | 15,75 | 00:00:00 | | 2004-08-11 | 15,90 | 1.971.300 | 15,93 | 15,42 | 15,55 | 00:00:00 | | 2004-08-12 | 15,87 | 2.259.200 | 16,04 | 15,79 | 15,96 | 00:00:00 | | 2004-08-13 | 15,73 | 2.150.000 | 15,91 | 15,70 | 15,87 | 00:00:00 | | 2004-08-16 | 15,92 | 1.705.500 | 16,00 | 15,63 | 15,63 | 00:00:00 | | 2004-08-17 | 15,97 | 1.940.700 | 16,04 | 15,81 | 15,85 | 00:00:00 | | 2004-08-18 | 15,97 | 1.184.900 | 15,99 | 15,83 | 15,96 | 00:00:00 | | 2004-08-19 | 16,00 | 1.812.500 | 16,04 | 15,82 | 15,91 | 00:00:00 | | 2004-08-20 | 15,93 | 910.600 | 16,00 | 15,86 | 16,00 | 00:00:00 | | 2004-08-23 | 15,79 | 1.161.800 | 16,05 | 15,76 | 15,98 | 00:00:00 | | 2004-08-24 | 16,00 | 1.212.000 | 16,05 | 15,88 | 15,93 | 00:00:00 | | 2004-08-25 | 15,84 | 1.016.900 | 16,03 | 15,84 | 16,00 | 00:00:00 | | 2004-08-26 | 15,83 | 2.021.900 | 15,96 | 15,80 | 15,84 | 00:00:00 | | 2004-08-27 | 15,76 | 1.666.300 | 15,93 | 15,72 | 15,79 | 00:00:00 | | 2004-08-30 | 15,74 | 1.848.300 | 15,87 | 15,61 | 15,67 | 00:00:00 | | 2004-08-31 | 15,97 | 1.050.000 | 15,97 | 15,73 | 15,81 | 00:00:00 | | 2004-09-01 | 16,19 | 1.594.400 | 16,26 | 15,85 | 15,98 | 00:00:00 | | 2004-09-02 | 16,46 | 1.428.800 | 16,46 | 16,09 | 16,24 | 00:00:00 | | 2004-09-03 | 16,52 | 1.267.100 | 16,58 | 16,46 | 16,48 | 00:00:00 | | 2004-09-07 | 16,68 | 1.888.000 | 16,74 | 16,55 | 16,66 | 00:00:00 | | 2004-09-08 | 16,67 | 2.994.100 | 16,75 | 16,54 | 16,73 | 00:00:00 | | 2004-09-09 | 16,71 | 1.482.900 | 16,79 | 16,52 | 16,61 | 00:00:00 | | 2004-09-10 | 16,62 | 1.014.100 | 16,70 | 16,48 | 16,66 | 00:00:00 | | 2004-09-13 | 16,75 | 1.581.000 | 16,77 | 16,55 | 16,68 | 00:00:00 | | 2004-09-14 | 16,62 | 1.083.200 | 16,79 | 16,57 | 16,70 | 00:00:00 | | 2004-09-15 | 16,43 | 1.089.700 | 16,66 | 16,41 | 16,66 | 00:00:00 | | 2004-09-16 | 16,42 | 1.507.400 | 16,59 | 16,26 | 16,44 | 00:00:00 | | 2004-09-17 | 16,67 | 1.622.500 | 16,72 | 16,35 | 16,42 | 00:00:00 | | 2004-09-20 | 16,47 | 1.155.900 | 16,68 | 16,37 | 16,57 | 00:00:00 | | 2004-09-21 | 16,68 | 1.275.000 | 16,70 | 16,39 | 16,51 | 00:00:00 | | 2004-09-22 | 16,53 | 1.039.600 | 16,70 | 16,44 | 16,56 | 00:00:00 | | 2004-09-23 | 16,49 | 1.389.000 | 16,61 | 16,47 | 16,56 | 00:00:00 | | 2004-09-24 | 16,39 | 841.800 | 16,53 | 16,30 | 16,48 | 00:00:00 | | 2004-09-27 | 16,11 | 1.517.000 | 16,45 | 16,11 | 16,27 | 00:00:00 | | 2004-09-28 | 16,12 | 1.072.400 | 16,19 | 16,05 | 16,05 | 00:00:00 | | 2004-09-29 | 16,63 | 2.358.900 | 16,63 | 16,08 | 16,12 | 00:00:00 | | 2004-09-30 | 16,98 | 3.369.100 | 17,00 | 16,60 | 16,60 | 00:00:00 | | 2004-10-01 | 16,83 | 3.064.300 | 17,23 | 16,78 | 17,00 | 00:00:00 | | 2004-10-04 | 17,20 | 2.105.300 | 17,24 | 16,92 | 16,95 | 00:00:00 | | 2004-10-05 | 17,04 | 1.862.800 | 17,25 | 17,04 | 17,25 | 00:00:00 | | 2004-10-06 | 17,07 | 1.246.800 | 17,12 | 17,00 | 17,05 | 00:00:00 | | 2004-10-07 | 16,88 | 727.700 | 17,13 | 16,84 | 17,02 | 00:00:00 | | 2004-10-08 | 17,04 | 1.800.400 | 17,15 | 16,76 | 16,87 | 00:00:00 | | 2004-10-11 | 17,09 | 1.199.200 | 17,15 | 16,96 | 16,98 | 00:00:00 | | 2004-10-12 | 16,86 | 2.547.000 | 17,00 | 16,74 | 16,92 | 00:00:00 | | 2004-10-13 | 17,10 | 1.776.200 | 17,20 | 16,93 | 17,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
