|
 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 | | 2004-10-13 | 17,10 | 1.776.200 | 17,20 | 16,93 | 17,15 | 00:00:00 | | 2004-10-14 | 17,08 | 1.707.100 | 17,18 | 16,98 | 17,18 | 00:00:00 | | 2004-10-15 | 16,97 | 2.130.200 | 17,08 | 16,94 | 17,08 | 00:00:00 | | 2004-10-18 | 17,17 | 2.575.500 | 17,18 | 16,92 | 16,98 | 00:00:00 | | 2004-10-19 | 17,07 | 1.792.900 | 17,29 | 17,06 | 17,15 | 00:00:00 | | 2004-10-20 | 16,92 | 2.153.400 | 17,19 | 16,85 | 17,12 | 00:00:00 | | 2004-10-21 | 16,98 | 2.238.200 | 17,00 | 16,73 | 16,86 | 00:00:00 | | 2004-10-22 | 16,80 | 1.682.100 | 17,00 | 16,77 | 17,00 | 00:00:00 | | 2004-10-25 | 16,95 | 1.179.000 | 16,97 | 16,72 | 16,72 | 00:00:00 | | 2004-10-26 | 17,12 | 1.910.200 | 17,17 | 17,02 | 17,15 | 00:00:00 | | 2004-10-27 | 17,30 | 2.741.800 | 17,35 | 17,01 | 17,07 | 00:00:00 | | 2004-10-28 | 17,81 | 3.274.700 | 17,84 | 17,20 | 17,25 | 00:00:00 | | 2004-10-29 | 19,37 | 9.960.400 | 19,58 | 18,52 | 18,60 | 00:00:00 | | 2004-11-01 | 18,87 | 5.774.500 | 19,39 | 18,76 | 19,17 | 00:00:00 | | 2004-11-02 | 18,76 | 5.226.500 | 19,05 | 18,63 | 18,87 | 00:00:00 | | 2004-11-03 | 19,15 | 5.474.400 | 19,16 | 18,78 | 18,86 | 00:00:00 | | 2004-11-04 | 19,51 | 4.528.600 | 19,58 | 19,14 | 19,23 | 00:00:00 | | 2004-11-05 | 19,84 | 3.574.100 | 19,94 | 19,51 | 19,51 | 00:00:00 | | 2004-11-08 | 19,92 | 2.035.400 | 19,95 | 19,62 | 19,93 | 00:00:00 | | 2004-11-09 | 19,96 | 3.050.000 | 20,01 | 19,80 | 19,92 | 00:00:00 | | 2004-11-10 | 20,50 | 4.436.900 | 20,51 | 19,95 | 20,00 | 00:00:00 | | 2004-11-11 | 20,48 | 3.303.900 | 20,55 | 20,32 | 20,51 | 00:00:00 | | 2004-11-12 | 20,54 | 4.824.600 | 20,73 | 20,29 | 20,48 | 00:00:00 | | 2004-11-15 | 20,68 | 6.093.600 | 20,99 | 20,39 | 20,78 | 00:00:00 | | 2004-11-16 | 20,60 | 2.824.200 | 20,73 | 20,45 | 20,65 | 00:00:00 | | 2004-11-17 | 20,68 | 2.397.900 | 20,80 | 20,49 | 20,63 | 00:00:00 | | 2004-11-18 | 20,85 | 1.989.200 | 20,87 | 20,60 | 20,70 | 00:00:00 | | 2004-11-19 | 20,80 | 2.059.700 | 20,84 | 20,67 | 20,83 | 00:00:00 | | 2004-11-22 | 20,89 | 2.287.500 | 20,89 | 20,69 | 20,86 | 00:00:00 | | 2004-11-23 | 21,00 | 2.808.000 | 21,00 | 20,75 | 20,95 | 00:00:00 | | 2004-11-24 | 21,17 | 1.880.200 | 21,20 | 21,00 | 21,05 | 00:00:00 | | 2004-11-26 | 21,22 | 1.055.400 | 21,26 | 21,12 | 21,20 | 00:00:00 | | 2004-11-29 | 21,23 | 1.878.400 | 21,35 | 21,20 | 21,30 | 00:00:00 | | 2004-11-30 | 21,20 | 2.290.800 | 21,29 | 21,07 | 21,20 | 00:00:00 | | 2004-12-01 | 21,84 | 3.450.500 | 21,89 | 21,21 | 21,25 | 00:00:00 | | 2004-12-02 | 21,84 | 2.585.000 | 21,98 | 21,73 | 21,80 | 00:00:00 | | 2004-12-03 | 21,85 | 2.104.500 | 21,90 | 21,70 | 21,84 | 00:00:00 | | 2004-12-06 | 21,15 | 3.125.800 | 21,72 | 20,85 | 21,72 | 00:00:00 | | 2004-12-07 | 21,23 | 2.451.900 | 21,42 | 21,17 | 21,23 | 00:00:00 | | 2004-12-08 | 21,28 | 1.592.000 | 21,44 | 21,17 | 21,17 | 00:00:00 | | 2004-12-09 | 21,35 | 2.641.400 | 21,43 | 21,00 | 21,13 | 00:00:00 | | 2004-12-10 | 21,30 | 2.676.800 | 21,39 | 20,97 | 21,23 | 00:00:00 | | 2004-12-13 | 21,86 | 2.913.500 | 21,92 | 21,46 | 21,60 | 00:00:00 | | 2004-12-14 | 21,86 | 2.503.000 | 21,94 | 21,78 | 21,90 | 00:00:00 | | 2004-12-15 | 21,68 | 2.646.900 | 21,77 | 21,32 | 21,77 | 00:00:00 | | 2004-12-16 | 22,03 | 3.315.800 | 22,09 | 21,55 | 21,63 | 00:00:00 | | 2004-12-17 | 21,76 | 2.473.900 | 21,98 | 21,61 | 21,79 | 00:00:00 | | 2004-12-20 | 21,75 | 1.653.100 | 21,95 | 21,52 | 21,95 | 00:00:00 | | 2004-12-21 | 21,85 | 1.708.400 | 21,92 | 21,57 | 21,85 | 00:00:00 | | 2004-12-22 | 21,97 | 1.690.500 | 22,08 | 21,67 | 21,95 | 00:00:00 | | 2004-12-23 | 22,19 | 1.026.400 | 22,24 | 21,96 | 21,98 | 00:00:00 | | 2004-12-27 | 21,87 | 1.019.000 | 22,19 | 21,75 | 22,19 | 00:00:00 | | 2004-12-28 | 22,30 | 1.327.700 | 22,31 | 21,81 | 22,03 | 00:00:00 | | 2004-12-29 | 21,93 | 1.095.100 | 22,24 | 21,88 | 22,20 | 00:00:00 | | 2004-12-30 | 22,36 | 1.267.400 | 22,39 | 21,92 | 21,98 | 00:00:00 | | 2004-12-31 | 22,31 | 1.109.200 | 22,55 | 22,23 | 22,40 | 00:00:00 | | 2005-01-03 | 21,96 | 2.171.100 | 22,47 | 21,86 | 22,47 | 00:00:00 | | 2005-01-04 | 21,72 | 2.603.100 | 22,20 | 21,54 | 22,08 | 00:00:00 | | 2005-01-05 | 21,35 | 3.178.000 | 21,80 | 21,35 | 21,72 | 00:00:00 | | 2005-01-06 | 21,79 | 2.417.400 | 21,96 | 21,36 | 21,36 | 00:00:00 | | 2005-01-07 | 21,84 | 2.821.600 | 22,11 | 21,75 | 21,84 | 00:00:00 | | 2005-01-10 | 22,02 | 2.045.400 | 22,04 | 21,84 | 21,95 | 00:00:00 | | 2005-01-11 | 21,71 | 1.961.300 | 22,02 | 21,68 | 22,02 | 00:00:00 | | 2005-01-12 | 21,57 | 2.293.200 | 21,86 | 21,52 | 21,65 | 00:00:00 | | 2005-01-13 | 21,85 | 2.026.400 | 22,03 | 21,57 | 21,58 | 00:00:00 | | 2005-01-14 | 21,91 | 1.830.000 | 22,00 | 21,81 | 21,90 | 00:00:00 | | 2005-01-18 | 23,19 | 4.195.500 | 23,20 | 22,05 | 22,07 | 00:00:00 | | 2005-01-19 | 23,31 | 3.929.500 | 23,64 | 23,20 | 23,25 | 00:00:00 | | 2005-01-20 | 23,33 | 2.933.900 | 23,57 | 23,22 | 23,33 | 00:00:00 | | 2005-01-21 | 22,66 | 2.456.500 | 23,21 | 22,65 | 23,17 | 00:00:00 | | 2005-01-24 | 22,84 | 2.857.500 | 23,02 | 22,68 | 22,90 | 00:00:00 | | 2005-01-25 | 22,65 | 2.280.900 | 22,97 | 22,61 | 22,95 | 00:00:00 | | 2005-01-26 | 22,65 | 3.422.300 | 22,93 | 22,65 | 22,80 | 00:00:00 | | 2005-01-27 | 22,79 | 2.074.200 | 22,98 | 22,64 | 22,65 | 00:00:00 | | 2005-01-28 | 23,06 | 3.682.100 | 23,16 | 21,85 | 22,64 | 00:00:00 | | 2005-01-31 | 24,20 | 4.593.200 | 24,29 | 23,55 | 23,68 | 00:00:00 | | 2005-02-01 | 23,99 | 3.627.300 | 24,27 | 23,92 | 24,23 | 00:00:00 | | 2005-02-02 | 23,96 | 2.678.700 | 24,15 | 23,87 | 24,08 | 00:00:00 | | 2005-02-03 | 24,05 | 2.315.200 | 24,08 | 23,69 | 24,01 | 00:00:00 | | 2005-02-04 | 24,08 | 2.589.700 | 24,10 | 23,65 | 23,92 | 00:00:00 | | 2005-02-07 | 23,97 | 1.929.200 | 24,08 | 23,73 | 24,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
