|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 23,97 | 1.929.200 | 24,08 | 23,73 | 24,05 | 00:00:00 | | 2005-02-08 | 23,73 | 1.985.500 | 24,00 | 23,49 | 23,91 | 00:00:00 | | 2005-02-09 | 23,67 | 1.666.800 | 23,86 | 23,31 | 23,86 | 00:00:00 | | 2005-02-10 | 23,85 | 1.514.500 | 23,85 | 23,50 | 23,68 | 00:00:00 | | 2005-02-11 | 24,25 | 1.819.300 | 24,25 | 23,55 | 23,86 | 00:00:00 | | 2005-02-14 | 24,60 | 3.237.900 | 24,60 | 24,29 | 24,35 | 00:00:00 | | 2005-02-15 | 24,40 | 2.527.600 | 24,54 | 24,28 | 24,53 | 00:00:00 | | 2005-02-16 | 24,94 | 3.686.900 | 25,18 | 24,37 | 24,40 | 00:00:00 | | 2005-02-17 | 24,79 | 2.189.400 | 25,10 | 24,69 | 25,03 | 00:00:00 | | 2005-02-18 | 24,82 | 2.317.400 | 24,98 | 24,80 | 24,88 | 00:00:00 | | 2005-02-22 | 24,91 | 3.883.000 | 25,11 | 24,83 | 24,91 | 00:00:00 | | 2005-02-23 | 23,10 | 6.734.900 | 24,44 | 22,79 | 23,60 | 00:00:00 | | 2005-02-24 | 23,31 | 5.458.800 | 23,49 | 21,43 | 22,65 | 00:00:00 | | 2005-02-25 | 24,18 | 4.271.000 | 24,18 | 23,61 | 23,65 | 00:00:00 | | 2005-02-28 | 24,10 | 3.711.900 | 24,31 | 23,86 | 24,25 | 00:00:00 | | 2005-03-01 | 24,39 | 2.343.200 | 24,46 | 24,05 | 24,05 | 00:00:00 | | 2005-03-02 | 24,37 | 1.630.100 | 24,40 | 24,10 | 24,16 | 00:00:00 | | 2005-03-03 | 24,81 | 2.820.600 | 24,85 | 24,21 | 24,42 | 00:00:00 | | 2005-03-04 | 25,32 | 4.376.000 | 25,33 | 24,88 | 24,95 | 00:00:00 | | 2005-03-07 | 25,05 | 2.297.500 | 25,37 | 25,04 | 25,35 | 00:00:00 | | 2005-03-08 | 24,88 | 3.291.600 | 25,10 | 24,47 | 25,10 | 00:00:00 | | 2005-03-09 | 24,51 | 2.757.200 | 24,98 | 24,50 | 24,95 | 00:00:00 | | 2005-03-10 | 24,77 | 2.888.800 | 24,82 | 24,34 | 24,62 | 00:00:00 | | 2005-03-11 | 24,61 | 2.583.600 | 24,93 | 24,40 | 24,90 | 00:00:00 | | 2005-03-14 | 24,70 | 2.543.100 | 24,88 | 24,58 | 24,61 | 00:00:00 | | 2005-03-15 | 24,60 | 2.542.300 | 24,80 | 24,44 | 24,78 | 00:00:00 | | 2005-03-16 | 24,12 | 3.750.600 | 24,58 | 24,11 | 24,52 | 00:00:00 | | 2005-03-17 | 24,35 | 2.472.400 | 24,49 | 24,11 | 24,25 | 00:00:00 | | 2005-03-18 | 24,25 | 4.297.900 | 24,49 | 24,03 | 24,27 | 00:00:00 | | 2005-03-21 | 23,85 | 2.949.900 | 24,24 | 23,79 | 24,20 | 00:00:00 | | 2005-03-22 | 23,70 | 2.225.600 | 24,00 | 23,70 | 23,79 | 00:00:00 | | 2005-03-23 | 24,55 | 4.317.900 | 24,66 | 23,71 | 23,71 | 00:00:00 | | 2005-03-24 | 24,40 | 3.400.800 | 24,65 | 24,06 | 24,45 | 00:00:00 | | 2005-03-28 | 24,41 | 2.628.200 | 24,76 | 24,39 | 24,48 | 00:00:00 | | 2005-03-29 | 24,42 | 4.315.300 | 24,80 | 24,15 | 24,41 | 00:00:00 | | 2005-03-30 | 24,35 | 2.628.500 | 24,69 | 24,30 | 24,42 | 00:00:00 | | 2005-03-31 | 24,58 | 2.272.400 | 24,75 | 24,18 | 24,35 | 00:00:00 | | 2005-04-01 | 24,97 | 4.331.600 | 25,30 | 24,65 | 24,72 | 00:00:00 | | 2005-04-04 | 24,62 | 3.212.400 | 24,98 | 24,61 | 24,98 | 00:00:00 | | 2005-04-05 | 24,00 | 4.264.200 | 24,62 | 23,86 | 24,61 | 00:00:00 | | 2005-04-06 | 21,32 | 13.405.100 | 23,16 | 20,95 | 22,50 | 00:00:00 | | 2005-04-07 | 21,65 | 5.550.100 | 21,90 | 21,21 | 21,21 | 00:00:00 | | 2005-04-08 | 21,69 | 4.352.100 | 22,07 | 21,50 | 21,90 | 00:00:00 | | 2005-04-11 | 21,32 | 4.083.400 | 21,70 | 21,30 | 21,69 | 00:00:00 | | 2005-04-12 | 21,81 | 3.796.100 | 21,93 | 21,19 | 21,25 | 00:00:00 | | 2005-04-13 | 21,56 | 3.198.600 | 21,86 | 21,50 | 21,81 | 00:00:00 | | 2005-04-14 | 21,68 | 2.639.000 | 21,80 | 21,46 | 21,56 | 00:00:00 | | 2005-04-15 | 20,78 | 4.230.600 | 21,69 | 20,71 | 21,68 | 00:00:00 | | 2005-04-18 | 20,23 | 6.242.500 | 20,86 | 19,89 | 20,38 | 00:00:00 | | 2005-04-19 | 20,50 | 5.347.900 | 20,51 | 20,00 | 20,00 | 00:00:00 | | 2005-04-20 | 19,85 | 3.795.900 | 20,53 | 19,81 | 20,49 | 00:00:00 | | 2005-04-21 | 20,31 | 4.360.500 | 20,59 | 19,96 | 19,98 | 00:00:00 | | 2005-04-22 | 20,35 | 2.997.400 | 20,65 | 20,06 | 20,06 | 00:00:00 | | 2005-04-25 | 21,15 | 4.328.000 | 21,37 | 20,54 | 20,60 | 00:00:00 | | 2005-04-26 | 21,12 | 3.077.600 | 21,42 | 20,86 | 21,15 | 00:00:00 | | 2005-04-27 | 21,56 | 3.028.500 | 21,71 | 20,85 | 21,12 | 00:00:00 | | 2005-04-28 | 21,63 | 3.649.800 | 21,95 | 21,37 | 21,57 | 00:00:00 | | 2005-04-29 | 17,99 | 20.215.600 | 18,47 | 17,50 | 17,90 | 00:00:00 | | 2005-05-02 | 18,63 | 10.463.600 | 18,68 | 18,00 | 18,03 | 00:00:00 | | 2005-05-03 | 19,05 | 7.649.300 | 19,09 | 18,55 | 18,65 | 00:00:00 | | 2005-05-04 | 18,81 | 7.191.200 | 19,00 | 18,76 | 18,97 | 00:00:00 | | 2005-05-05 | 18,65 | 5.234.700 | 18,93 | 18,37 | 18,82 | 00:00:00 | | 2005-05-06 | 18,80 | 3.902.000 | 18,90 | 18,71 | 18,88 | 00:00:00 | | 2005-05-09 | 19,24 | 5.119.100 | 19,30 | 18,62 | 18,80 | 00:00:00 | | 2005-05-10 | 19,28 | 2.833.200 | 19,35 | 19,16 | 19,24 | 00:00:00 | | 2005-05-11 | 19,12 | 5.026.200 | 19,32 | 19,06 | 19,26 | 00:00:00 | | 2005-05-12 | 19,43 | 3.864.600 | 19,74 | 19,06 | 19,15 | 00:00:00 | | 2005-05-13 | 19,35 | 4.523.200 | 19,60 | 19,19 | 19,60 | 00:00:00 | | 2005-05-16 | 19,53 | 3.500.900 | 19,59 | 19,32 | 19,35 | 00:00:00 | | 2005-05-17 | 19,53 | 2.932.400 | 19,73 | 19,49 | 19,50 | 00:00:00 | | 2005-05-18 | 19,93 | 2.472.700 | 19,93 | 19,56 | 19,65 | 00:00:00 | | 2005-05-19 | 19,85 | 2.802.100 | 20,00 | 19,77 | 19,93 | 00:00:00 | | 2005-05-20 | 19,85 | 2.694.200 | 19,98 | 19,78 | 19,87 | 00:00:00 | | 2005-05-23 | 20,00 | 2.728.400 | 20,07 | 19,81 | 19,92 | 00:00:00 | | 2005-05-24 | 20,09 | 2.596.100 | 20,10 | 19,94 | 20,04 | 00:00:00 | | 2005-05-25 | 19,95 | 2.201.600 | 20,08 | 19,95 | 20,03 | 00:00:00 | | 2005-05-26 | 20,05 | 3.040.700 | 20,10 | 20,00 | 20,08 | 00:00:00 | | 2005-05-27 | 20,01 | 1.339.500 | 20,12 | 20,00 | 20,07 | 00:00:00 | | 2005-05-31 | 19,85 | 2.832.200 | 20,00 | 19,80 | 19,97 | 00:00:00 | | 2005-06-01 | 20,10 | 2.128.800 | 20,10 | 19,85 | 19,90 | 00:00:00 | | 2005-06-02 | 20,43 | 3.503.200 | 20,43 | 19,95 | 20,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
