|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 9,94 | 1.660.000 | 10,19 | 9,81 | 9,88 | 00:00:00 | | 2000-04-28 | 9,94 | 1.206.200 | 10,13 | 9,81 | 9,88 | 00:00:00 | | 2000-05-01 | 10,25 | 1.011.400 | 10,37 | 10,00 | 10,13 | 00:00:00 | | 2000-05-02 | 10,31 | 1.324.400 | 10,44 | 10,00 | 10,13 | 00:00:00 | | 2000-05-03 | 10,19 | 1.419.400 | 10,63 | 10,13 | 10,31 | 00:00:00 | | 2000-05-04 | 9,94 | 1.258.600 | 10,37 | 9,94 | 10,13 | 00:00:00 | | 2000-05-05 | 10,06 | 722.100 | 10,19 | 9,88 | 9,94 | 00:00:00 | | 2000-05-08 | 10,19 | 409.900 | 10,19 | 10,00 | 10,00 | 00:00:00 | | 2000-05-09 | 10,13 | 883.700 | 10,19 | 9,94 | 10,19 | 00:00:00 | | 2000-05-10 | 10,31 | 1.222.000 | 10,44 | 10,13 | 10,25 | 00:00:00 | | 2000-05-11 | 10,50 | 875.100 | 10,56 | 10,31 | 10,37 | 00:00:00 | | 2000-05-12 | 10,44 | 1.128.800 | 10,63 | 10,31 | 10,56 | 00:00:00 | | 2000-05-15 | 10,50 | 1.158.800 | 10,69 | 10,44 | 10,50 | 00:00:00 | | 2000-05-16 | 10,44 | 1.273.200 | 10,56 | 10,31 | 10,50 | 00:00:00 | | 2000-05-17 | 10,63 | 890.700 | 10,69 | 10,37 | 10,44 | 00:00:00 | | 2000-05-18 | 10,63 | 1.244.700 | 10,81 | 10,50 | 10,56 | 00:00:00 | | 2000-05-19 | 10,50 | 1.168.100 | 10,75 | 10,37 | 10,56 | 00:00:00 | | 2000-05-22 | 11,12 | 1.856.800 | 11,25 | 10,44 | 10,56 | 00:00:00 | | 2000-05-23 | 10,87 | 1.945.100 | 11,06 | 10,56 | 11,06 | 00:00:00 | | 2000-05-24 | 11,75 | 3.548.200 | 11,75 | 10,87 | 10,94 | 00:00:00 | | 2000-05-25 | 12,00 | 3.221.800 | 12,19 | 11,81 | 12,00 | 00:00:00 | | 2000-05-26 | 11,94 | 1.978.400 | 12,06 | 11,87 | 11,94 | 00:00:00 | | 2000-05-30 | 12,13 | 1.994.800 | 12,19 | 11,94 | 12,00 | 00:00:00 | | 2000-05-31 | 11,94 | 1.435.300 | 12,19 | 11,69 | 12,13 | 00:00:00 | | 2000-06-01 | 12,25 | 1.116.200 | 12,50 | 11,94 | 12,00 | 00:00:00 | | 2000-06-02 | 10,88 | 10.845 | 11,11 | 10,77 | 11,11 | 00:00:00 | | 2000-06-05 | 11,87 | 866.200 | 12,00 | 11,75 | 12,00 | 00:00:00 | | 2000-06-06 | 11,44 | 1.418.300 | 11,75 | 11,19 | 11,63 | 00:00:00 | | 2000-06-07 | 11,94 | 2.423.000 | 12,06 | 11,87 | 11,94 | 00:00:00 | | 2000-06-08 | 11,94 | 1.101.100 | 12,00 | 11,69 | 11,94 | 00:00:00 | | 2000-06-09 | 10,43 | 10.372 | 10,83 | 10,32 | 10,77 | 00:00:00 | | 2000-06-12 | 11,12 | 1.917.900 | 11,63 | 11,12 | 11,63 | 00:00:00 | | 2000-06-13 | 11,00 | 1.997.800 | 11,19 | 10,69 | 11,12 | 00:00:00 | | 2000-06-14 | 10,69 | 1.413.100 | 10,87 | 10,63 | 10,87 | 00:00:00 | | 2000-06-15 | 10,56 | 1.160.800 | 10,94 | 10,56 | 10,94 | 00:00:00 | | 2000-06-16 | 10,96 | 1.666.800 | 11,22 | 10,89 | 11,16 | 00:00:00 | | 2000-06-19 | 10,13 | 1.722.000 | 10,44 | 10,06 | 10,44 | 00:00:00 | | 2000-06-20 | 10,06 | 2.587.900 | 10,31 | 10,00 | 10,13 | 00:00:00 | | 2000-06-21 | 10,00 | 1.340.900 | 10,06 | 9,87 | 10,00 | 00:00:00 | | 2000-06-22 | 9,87 | 1.066.700 | 10,00 | 9,87 | 10,00 | 00:00:00 | | 2000-06-23 | 9,87 | 798.500 | 10,06 | 9,87 | 9,94 | 00:00:00 | | 2000-06-26 | 10,19 | 1.190.900 | 10,44 | 9,94 | 10,00 | 00:00:00 | | 2000-06-27 | 10,06 | 949.600 | 10,19 | 10,00 | 10,19 | 00:00:00 | | 2000-06-28 | 10,02 | 945.600 | 10,19 | 9,87 | 10,00 | 00:00:00 | | 2000-06-29 | 10,00 | 1.711.000 | 10,06 | 9,87 | 10,00 | 00:00:00 | | 2000-06-30 | 9,81 | 1.723.600 | 10,00 | 9,75 | 9,87 | 00:00:00 | | 2000-07-03 | 10,00 | 482.200 | 10,00 | 9,75 | 9,75 | 00:00:00 | | 2000-07-05 | 10,00 | 1.784.500 | 10,06 | 9,87 | 10,00 | 00:00:00 | | 2000-07-06 | 9,87 | 2.378.800 | 10,06 | 9,81 | 10,00 | 00:00:00 | | 2000-07-07 | 10,44 | 1.696.100 | 10,56 | 9,87 | 9,87 | 00:00:00 | | 2000-07-10 | 10,31 | 984.100 | 10,50 | 10,13 | 10,25 | 00:00:00 | | 2000-07-11 | 10,75 | 1.624.000 | 10,75 | 10,31 | 10,37 | 00:00:00 | | 2000-07-12 | 10,69 | 1.223.600 | 10,69 | 10,31 | 10,63 | 00:00:00 | | 2000-07-13 | 10,31 | 1.152.600 | 10,63 | 10,25 | 10,44 | 00:00:00 | | 2000-07-14 | 10,44 | 1.351.400 | 10,44 | 10,25 | 10,37 | 00:00:00 | | 2000-07-17 | 10,00 | 1.337.000 | 10,44 | 9,87 | 10,44 | 00:00:00 | | 2000-07-18 | 9,94 | 1.355.600 | 10,00 | 9,81 | 9,94 | 00:00:00 | | 2000-07-19 | 9,94 | 1.317.800 | 10,19 | 9,87 | 9,94 | 00:00:00 | | 2000-07-20 | 9,87 | 1.422.800 | 10,13 | 9,87 | 10,06 | 00:00:00 | | 2000-07-21 | 9,63 | 1.206.000 | 10,00 | 9,56 | 9,94 | 00:00:00 | | 2000-07-24 | 9,69 | 1.210.200 | 10,13 | 9,63 | 9,69 | 00:00:00 | | 2000-07-25 | 9,75 | 1.452.300 | 9,81 | 9,56 | 9,69 | 00:00:00 | | 2000-07-26 | 9,56 | 1.709.300 | 9,75 | 9,44 | 9,75 | 00:00:00 | | 2000-07-27 | 9,69 | 1.436.900 | 10,44 | 9,50 | 9,56 | 00:00:00 | | 2000-07-28 | 9,56 | 1.179.000 | 10,44 | 9,56 | 9,63 | 00:00:00 | | 2000-07-31 | 9,37 | 1.463.800 | 9,81 | 9,31 | 9,63 | 00:00:00 | | 2000-08-01 | 9,81 | 1.680.200 | 9,94 | 9,37 | 9,50 | 00:00:00 | | 2000-08-02 | 10,00 | 3.445.300 | 10,13 | 9,81 | 9,87 | 00:00:00 | | 2000-08-03 | 9,94 | 1.911.000 | 10,06 | 9,87 | 9,87 | 00:00:00 | | 2000-08-04 | 9,94 | 1.277.000 | 10,13 | 9,87 | 10,06 | 00:00:00 | | 2000-08-07 | 9,81 | 998.500 | 9,94 | 9,75 | 9,87 | 00:00:00 | | 2000-08-08 | 9,81 | 1.837.900 | 9,94 | 9,69 | 9,81 | 00:00:00 | | 2000-08-09 | 9,50 | 1.435.500 | 9,75 | 9,44 | 9,75 | 00:00:00 | | 2000-08-10 | 9,56 | 1.389.400 | 9,81 | 9,50 | 9,50 | 00:00:00 | | 2000-08-11 | 9,50 | 1.603.900 | 9,81 | 9,50 | 9,75 | 00:00:00 | | 2000-08-14 | 9,37 | 1.655.300 | 9,56 | 9,37 | 9,50 | 00:00:00 | | 2000-08-15 | 9,50 | 3.108.800 | 9,50 | 9,25 | 9,50 | 00:00:00 | | 2000-08-16 | 9,50 | 1.949.800 | 9,56 | 9,44 | 9,44 | 00:00:00 | | 2000-08-17 | 9,37 | 1.304.000 | 9,69 | 9,31 | 9,63 | 00:00:00 | | 2000-08-18 | 9,44 | 772.000 | 9,56 | 9,31 | 9,37 | 00:00:00 | | 2000-08-21 | 9,63 | 2.587.300 | 9,81 | 9,44 | 9,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
