|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 20,43 | 3.503.200 | 20,43 | 19,95 | 20,03 | 00:00:00 | | 2005-06-03 | 20,22 | 1.908.700 | 20,40 | 20,20 | 20,37 | 00:00:00 | | 2005-06-06 | 20,15 | 3.642.800 | 20,23 | 19,96 | 20,17 | 00:00:00 | | 2005-06-07 | 20,69 | 2.432.300 | 20,78 | 20,13 | 20,23 | 00:00:00 | | 2005-06-08 | 21,00 | 3.700.800 | 21,11 | 20,70 | 20,94 | 00:00:00 | | 2005-06-09 | 21,04 | 2.775.400 | 21,19 | 20,87 | 21,07 | 00:00:00 | | 2005-06-10 | 20,43 | 2.327.400 | 21,11 | 20,35 | 21,11 | 00:00:00 | | 2005-06-13 | 20,99 | 2.843.800 | 21,00 | 20,37 | 20,46 | 00:00:00 | | 2005-06-14 | 20,96 | 2.373.200 | 21,05 | 20,89 | 20,98 | 00:00:00 | | 2005-06-15 | 21,18 | 3.796.900 | 21,25 | 20,66 | 21,00 | 00:00:00 | | 2005-06-16 | 21,08 | 2.409.500 | 21,35 | 21,00 | 21,20 | 00:00:00 | | 2005-06-17 | 21,40 | 3.235.200 | 21,70 | 21,15 | 21,48 | 00:00:00 | | 2005-06-20 | 21,38 | 2.467.500 | 21,44 | 21,21 | 21,34 | 00:00:00 | | 2005-06-21 | 21,53 | 3.218.100 | 21,58 | 21,25 | 21,38 | 00:00:00 | | 2005-06-22 | 21,76 | 2.488.600 | 21,77 | 21,41 | 21,65 | 00:00:00 | | 2005-06-23 | 21,11 | 1.618.000 | 21,78 | 21,10 | 21,78 | 00:00:00 | | 2005-06-24 | 21,26 | 2.464.200 | 21,50 | 21,13 | 21,22 | 00:00:00 | | 2005-06-27 | 21,00 | 1.315.200 | 21,30 | 20,82 | 21,26 | 00:00:00 | | 2005-06-28 | 21,29 | 1.712.900 | 21,32 | 20,88 | 20,99 | 00:00:00 | | 2005-06-29 | 20,90 | 1.623.900 | 21,36 | 20,82 | 21,27 | 00:00:00 | | 2005-06-30 | 21,38 | 1.830.200 | 21,75 | 21,24 | 21,33 | 00:00:00 | | 2005-07-01 | 21,48 | 1.450.700 | 21,56 | 21,20 | 21,53 | 00:00:00 | | 2005-07-05 | 21,23 | 2.569.900 | 21,34 | 20,90 | 21,33 | 00:00:00 | | 2005-07-06 | 20,96 | 2.584.900 | 21,33 | 20,95 | 21,25 | 00:00:00 | | 2005-07-07 | 20,87 | 4.695.800 | 20,90 | 20,44 | 20,55 | 00:00:00 | | 2005-07-08 | 20,89 | 1.472.600 | 20,99 | 20,75 | 20,80 | 00:00:00 | | 2005-07-11 | 20,92 | 2.033.100 | 20,97 | 20,75 | 20,75 | 00:00:00 | | 2005-07-12 | 20,90 | 2.461.800 | 20,94 | 20,73 | 20,82 | 00:00:00 | | 2005-07-13 | 21,10 | 1.813.100 | 21,12 | 20,80 | 20,90 | 00:00:00 | | 2005-07-14 | 21,34 | 1.999.900 | 21,46 | 21,00 | 21,00 | 00:00:00 | | 2005-07-15 | 21,74 | 2.323.900 | 21,77 | 21,40 | 21,45 | 00:00:00 | | 2005-07-18 | 21,45 | 2.253.100 | 21,76 | 21,44 | 21,74 | 00:00:00 | | 2005-07-19 | 21,74 | 2.027.900 | 21,85 | 21,50 | 21,58 | 00:00:00 | | 2005-07-20 | 21,90 | 2.613.800 | 21,90 | 21,64 | 21,74 | 00:00:00 | | 2005-07-21 | 21,55 | 1.393.500 | 21,90 | 21,52 | 21,90 | 00:00:00 | | 2005-07-22 | 21,99 | 2.581.300 | 22,09 | 21,69 | 21,75 | 00:00:00 | | 2005-07-25 | 22,00 | 2.470.300 | 22,10 | 21,88 | 22,08 | 00:00:00 | | 2005-07-26 | 21,86 | 1.906.600 | 22,15 | 21,77 | 22,15 | 00:00:00 | | 2005-07-27 | 22,00 | 3.248.500 | 22,02 | 21,60 | 22,01 | 00:00:00 | | 2005-07-28 | 22,35 | 3.142.800 | 22,47 | 21,42 | 22,12 | 00:00:00 | | 2005-07-29 | 22,94 | 4.909.500 | 23,90 | 22,75 | 22,98 | 00:00:00 | | 2005-08-01 | 21,66 | 4.546.600 | 22,81 | 21,55 | 22,80 | 00:00:00 | | 2005-08-02 | 21,93 | 3.726.900 | 21,95 | 21,70 | 21,70 | 00:00:00 | | 2005-08-03 | 21,76 | 2.828.500 | 22,00 | 21,69 | 21,83 | 00:00:00 | | 2005-08-04 | 21,30 | 2.790.000 | 21,84 | 21,26 | 21,70 | 00:00:00 | | 2005-08-05 | 20,78 | 3.193.700 | 21,30 | 20,78 | 21,20 | 00:00:00 | | 2005-08-08 | 20,68 | 1.963.900 | 20,90 | 20,60 | 20,79 | 00:00:00 | | 2005-08-09 | 20,56 | 3.618.000 | 20,77 | 19,75 | 20,68 | 00:00:00 | | 2005-08-10 | 21,06 | 3.510.100 | 21,27 | 20,64 | 20,73 | 00:00:00 | | 2005-08-11 | 21,11 | 1.915.000 | 21,24 | 20,95 | 21,10 | 00:00:00 | | 2005-08-12 | 21,03 | 1.181.500 | 21,17 | 20,96 | 21,01 | 00:00:00 | | 2005-08-15 | 21,01 | 1.427.300 | 21,12 | 20,90 | 21,00 | 00:00:00 | | 2005-08-16 | 20,66 | 1.043.900 | 21,11 | 20,65 | 21,02 | 00:00:00 | | 2005-08-17 | 20,78 | 1.404.900 | 20,88 | 20,57 | 20,62 | 00:00:00 | | 2005-08-18 | 20,93 | 1.527.200 | 20,98 | 20,61 | 20,65 | 00:00:00 | | 2005-08-19 | 21,00 | 2.129.000 | 21,04 | 20,70 | 20,93 | 00:00:00 | | 2005-08-22 | 21,90 | 3.838.600 | 22,39 | 21,57 | 21,99 | 00:00:00 | | 2005-08-23 | 22,32 | 6.582.700 | 22,79 | 22,31 | 22,40 | 00:00:00 | | 2005-08-24 | 22,08 | 3.563.500 | 22,43 | 21,97 | 22,40 | 00:00:00 | | 2005-08-25 | 22,44 | 3.764.300 | 22,63 | 22,15 | 22,20 | 00:00:00 | | 2005-08-26 | 22,47 | 3.050.100 | 22,72 | 22,42 | 22,45 | 00:00:00 | | 2005-08-29 | 22,44 | 2.330.000 | 22,57 | 22,29 | 22,49 | 00:00:00 | | 2005-08-30 | 22,34 | 2.332.900 | 22,48 | 22,21 | 22,32 | 00:00:00 | | 2005-08-31 | 22,51 | 4.108.400 | 22,55 | 22,15 | 22,34 | 00:00:00 | | 2005-09-01 | 23,48 | 5.720.600 | 23,71 | 22,56 | 22,59 | 00:00:00 | | 2005-09-02 | 23,71 | 3.699.500 | 24,20 | 23,67 | 23,83 | 00:00:00 | | 2005-09-06 | 23,76 | 3.046.200 | 24,17 | 23,70 | 23,93 | 00:00:00 | | 2005-09-07 | 23,20 | 4.412.500 | 23,85 | 23,03 | 23,76 | 00:00:00 | | 2005-09-08 | 23,18 | 2.311.500 | 23,41 | 23,05 | 23,22 | 00:00:00 | | 2005-09-09 | 23,20 | 2.116.500 | 23,46 | 23,18 | 23,28 | 00:00:00 | | 2005-09-12 | 23,41 | 3.263.600 | 23,50 | 22,75 | 22,75 | 00:00:00 | | 2005-09-13 | 22,93 | 2.349.600 | 23,25 | 22,93 | 23,07 | 00:00:00 | | 2005-09-14 | 22,86 | 2.611.700 | 23,24 | 22,73 | 23,07 | 00:00:00 | | 2005-09-15 | 23,16 | 2.263.200 | 23,32 | 22,92 | 22,96 | 00:00:00 | | 2005-09-16 | 23,14 | 5.316.500 | 23,61 | 23,10 | 23,37 | 00:00:00 | | 2005-09-19 | 22,66 | 3.656.800 | 23,12 | 22,51 | 23,12 | 00:00:00 | | 2005-09-20 | 22,39 | 2.240.400 | 22,83 | 22,33 | 22,75 | 00:00:00 | | 2005-09-21 | 22,18 | 3.098.300 | 22,34 | 21,60 | 21,96 | 00:00:00 | | 2005-09-22 | 22,46 | 2.441.200 | 22,47 | 22,02 | 22,08 | 00:00:00 | | 2005-09-23 | 22,78 | 3.356.600 | 23,08 | 22,39 | 22,44 | 00:00:00 | | 2005-09-26 | 22,71 | 2.618.300 | 23,05 | 22,58 | 22,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
