|
 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 | | 2005-09-26 | 22,71 | 2.618.300 | 23,05 | 22,58 | 22,78 | 00:00:00 | | 2005-09-27 | 23,61 | 4.761.700 | 23,82 | 23,40 | 23,43 | 00:00:00 | | 2005-09-28 | 23,90 | 3.343.500 | 24,00 | 23,65 | 23,81 | 00:00:00 | | 2005-09-29 | 24,20 | 2.904.000 | 24,30 | 23,88 | 23,98 | 00:00:00 | | 2005-09-30 | 24,66 | 3.257.900 | 24,75 | 24,22 | 24,33 | 00:00:00 | | 2005-10-03 | 24,75 | 3.153.100 | 24,83 | 24,30 | 24,66 | 00:00:00 | | 2005-10-04 | 25,00 | 5.129.000 | 25,34 | 24,77 | 24,80 | 00:00:00 | | 2005-10-05 | 24,39 | 3.085.500 | 25,00 | 24,36 | 24,90 | 00:00:00 | | 2005-10-06 | 24,28 | 4.675.400 | 24,70 | 24,19 | 24,64 | 00:00:00 | | 2005-10-07 | 24,50 | 3.696.300 | 24,65 | 24,30 | 24,30 | 00:00:00 | | 2005-10-10 | 23,88 | 2.639.300 | 24,51 | 23,87 | 24,50 | 00:00:00 | | 2005-10-11 | 24,01 | 3.219.400 | 24,16 | 23,83 | 24,03 | 00:00:00 | | 2005-10-12 | 23,80 | 2.584.500 | 24,13 | 23,72 | 23,96 | 00:00:00 | | 2005-10-13 | 23,84 | 3.064.500 | 23,93 | 23,58 | 23,83 | 00:00:00 | | 2005-10-14 | 24,39 | 2.445.500 | 24,45 | 23,84 | 24,00 | 00:00:00 | | 2005-10-17 | 24,42 | 3.260.600 | 24,51 | 24,25 | 24,45 | 00:00:00 | | 2005-10-18 | 24,42 | 3.991.100 | 24,85 | 24,37 | 24,62 | 00:00:00 | | 2005-10-19 | 24,53 | 3.155.300 | 24,59 | 24,14 | 24,42 | 00:00:00 | | 2005-10-20 | 23,75 | 3.183.300 | 24,52 | 23,60 | 24,47 | 00:00:00 | | 2005-10-21 | 23,78 | 2.854.100 | 24,56 | 23,45 | 24,56 | 00:00:00 | | 2005-10-24 | 24,12 | 2.121.300 | 24,12 | 23,75 | 23,79 | 00:00:00 | | 2005-10-25 | 23,98 | 1.581.400 | 24,18 | 23,66 | 24,00 | 00:00:00 | | 2005-10-26 | 23,61 | 2.519.500 | 24,29 | 23,61 | 24,06 | 00:00:00 | | 2005-10-27 | 23,25 | 1.831.300 | 23,86 | 23,24 | 23,65 | 00:00:00 | | 2005-10-28 | 24,30 | 4.081.200 | 24,94 | 23,00 | 23,00 | 00:00:00 | | 2005-10-31 | 24,37 | 4.361.600 | 24,47 | 24,05 | 24,25 | 00:00:00 | | 2005-11-01 | 24,49 | 3.414.300 | 24,67 | 24,11 | 24,60 | 00:00:00 | | 2005-11-02 | 24,46 | 1.605.800 | 24,62 | 24,26 | 24,53 | 00:00:00 | | 2005-11-03 | 24,40 | 2.025.200 | 24,68 | 24,28 | 24,65 | 00:00:00 | | 2005-11-04 | 24,21 | 2.324.600 | 24,67 | 24,09 | 24,60 | 00:00:00 | | 2005-11-07 | 23,78 | 3.112.000 | 24,37 | 23,78 | 24,10 | 00:00:00 | | 2005-11-08 | 23,76 | 1.999.300 | 23,97 | 23,56 | 23,77 | 00:00:00 | | 2005-11-09 | 24,00 | 1.746.500 | 24,27 | 23,90 | 23,98 | 00:00:00 | | 2005-11-10 | 24,40 | 3.271.100 | 24,42 | 23,95 | 24,25 | 00:00:00 | | 2005-11-11 | 24,41 | 1.423.400 | 24,48 | 24,25 | 24,41 | 00:00:00 | | 2005-11-14 | 24,15 | 2.182.900 | 24,62 | 24,06 | 24,44 | 00:00:00 | | 2005-11-15 | 23,93 | 2.191.700 | 24,34 | 23,84 | 24,23 | 00:00:00 | | 2005-11-16 | 24,14 | 1.792.400 | 24,18 | 23,86 | 24,10 | 00:00:00 | | 2005-11-17 | 24,75 | 2.749.800 | 24,83 | 24,17 | 24,19 | 00:00:00 | | 2005-11-18 | 24,51 | 2.593.500 | 25,01 | 24,21 | 24,75 | 00:00:00 | | 2005-11-21 | 24,47 | 2.219.100 | 24,67 | 24,38 | 24,45 | 00:00:00 | | 2005-11-22 | 24,41 | 2.659.900 | 24,64 | 24,35 | 24,60 | 00:00:00 | | 2005-11-23 | 24,52 | 1.177.800 | 24,57 | 24,41 | 24,45 | 00:00:00 | | 2005-11-25 | 24,52 | 322.000 | 24,62 | 24,48 | 24,62 | 00:00:00 | | 2005-11-28 | 24,26 | 1.645.200 | 24,54 | 24,23 | 24,52 | 00:00:00 | | 2005-11-29 | 24,24 | 1.711.800 | 24,49 | 24,20 | 24,35 | 00:00:00 | | 2005-11-30 | 23,57 | 3.216.800 | 24,34 | 23,54 | 24,23 | 00:00:00 | | 2005-12-01 | 24,15 | 4.920.200 | 24,26 | 23,55 | 23,59 | 00:00:00 | | 2005-12-02 | 23,90 | 1.837.000 | 24,07 | 23,90 | 24,03 | 00:00:00 | | 2005-12-05 | 23,41 | 2.812.200 | 23,87 | 23,37 | 23,85 | 00:00:00 | | 2005-12-06 | 23,65 | 2.736.700 | 23,85 | 23,52 | 23,59 | 00:00:00 | | 2005-12-07 | 24,13 | 3.042.800 | 24,16 | 23,79 | 24,00 | 00:00:00 | | 2005-12-08 | 24,64 | 3.150.200 | 24,76 | 24,13 | 24,18 | 00:00:00 | | 2005-12-09 | 24,80 | 2.806.900 | 24,94 | 24,66 | 24,73 | 00:00:00 | | 2005-12-12 | 24,75 | 1.954.600 | 24,96 | 24,55 | 24,95 | 00:00:00 | | 2005-12-13 | 24,69 | 2.043.200 | 24,99 | 24,46 | 24,70 | 00:00:00 | | 2005-12-14 | 24,54 | 1.647.000 | 24,92 | 24,52 | 24,75 | 00:00:00 | | 2005-12-15 | 24,79 | 1.558.100 | 24,82 | 24,41 | 24,61 | 00:00:00 | | 2005-12-16 | 25,06 | 2.834.700 | 25,10 | 24,80 | 24,89 | 00:00:00 | | 2005-12-19 | 24,56 | 2.504.100 | 25,25 | 24,54 | 25,06 | 00:00:00 | | 2005-12-20 | 24,26 | 2.397.600 | 24,79 | 24,17 | 24,51 | 00:00:00 | | 2005-12-21 | 25,00 | 2.081.100 | 25,09 | 24,28 | 24,28 | 00:00:00 | | 2005-12-22 | 24,73 | 2.020.700 | 25,08 | 24,52 | 25,00 | 00:00:00 | | 2005-12-23 | 25,20 | 1.843.000 | 25,55 | 24,83 | 24,85 | 00:00:00 | | 2005-12-27 | 24,94 | 1.840.000 | 25,45 | 24,90 | 25,20 | 00:00:00 | | 2005-12-28 | 25,20 | 1.283.100 | 25,32 | 25,08 | 25,09 | 00:00:00 | | 2005-12-29 | 25,17 | 1.275.000 | 25,47 | 25,09 | 25,30 | 00:00:00 | | 2005-12-30 | 24,66 | 2.033.700 | 25,07 | 24,58 | 25,00 | 00:00:00 | | 2006-01-03 | 24,38 | 4.270.600 | 24,75 | 24,05 | 24,75 | 00:00:00 | | 2006-01-04 | 25,92 | 9.920.600 | 26,00 | 24,60 | 24,62 | 00:00:00 | | 2006-01-05 | 25,30 | 5.150.400 | 26,00 | 25,25 | 26,00 | 00:00:00 | | 2006-01-06 | 26,05 | 3.425.400 | 26,05 | 25,48 | 25,72 | 00:00:00 | | 2006-01-09 | 26,37 | 5.990.200 | 26,90 | 26,11 | 26,11 | 00:00:00 | | 2006-01-10 | 26,20 | 3.015.000 | 26,67 | 26,11 | 26,45 | 00:00:00 | | 2006-01-11 | 26,76 | 3.465.500 | 26,80 | 26,31 | 26,35 | 00:00:00 | | 2006-01-12 | 27,08 | 3.749.700 | 27,25 | 26,57 | 26,95 | 00:00:00 | | 2006-01-13 | 26,79 | 3.251.300 | 27,45 | 26,69 | 27,08 | 00:00:00 | | 2006-01-17 | 26,78 | 3.303.000 | 27,17 | 26,55 | 26,95 | 00:00:00 | | 2006-01-18 | 27,98 | 6.491.300 | 28,10 | 26,40 | 26,40 | 00:00:00 | | 2006-01-19 | 28,11 | 4.319.300 | 28,20 | 27,85 | 28,00 | 00:00:00 | | 2006-01-20 | 27,52 | 4.154.400 | 28,25 | 27,51 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
