|
 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 | | 2006-01-20 | 27,52 | 4.154.400 | 28,25 | 27,51 | 28,20 | 00:00:00 | | 2006-01-23 | 27,94 | 3.196.100 | 28,15 | 27,75 | 27,77 | 00:00:00 | | 2006-01-24 | 28,34 | 2.652.900 | 28,56 | 28,13 | 28,25 | 00:00:00 | | 2006-01-25 | 27,98 | 4.756.900 | 28,60 | 27,80 | 28,45 | 00:00:00 | | 2006-01-26 | 28,44 | 2.777.100 | 28,54 | 28,16 | 28,20 | 00:00:00 | | 2006-01-27 | 28,87 | 3.436.100 | 28,97 | 28,48 | 28,50 | 00:00:00 | | 2006-01-30 | 28,74 | 3.959.200 | 29,20 | 28,67 | 29,15 | 00:00:00 | | 2006-01-31 | 31,50 | 15.751.000 | 32,22 | 29,80 | 29,80 | 00:00:00 | | 2006-02-01 | 30,19 | 12.582.300 | 30,61 | 29,88 | 30,61 | 00:00:00 | | 2006-02-02 | 30,25 | 5.965.000 | 30,90 | 30,09 | 30,27 | 00:00:00 | | 2006-02-03 | 30,00 | 4.718.700 | 30,65 | 30,00 | 30,35 | 00:00:00 | | 2006-02-06 | 29,84 | 3.661.600 | 30,39 | 29,79 | 30,30 | 00:00:00 | | 2006-02-07 | 29,99 | 4.235.700 | 30,20 | 29,50 | 29,80 | 00:00:00 | | 2006-02-08 | 30,62 | 4.801.800 | 30,68 | 29,66 | 30,20 | 00:00:00 | | 2006-02-09 | 31,30 | 6.155.200 | 31,50 | 30,90 | 31,25 | 00:00:00 | | 2006-02-10 | 30,72 | 4.258.100 | 31,50 | 30,72 | 31,50 | 00:00:00 | | 2006-02-13 | 30,75 | 2.715.800 | 30,93 | 30,50 | 30,88 | 00:00:00 | | 2006-02-14 | 30,90 | 4.214.200 | 31,18 | 30,70 | 30,75 | 00:00:00 | | 2006-02-15 | 30,60 | 4.400.500 | 30,89 | 30,00 | 30,89 | 00:00:00 | | 2006-02-16 | 30,57 | 3.618.400 | 30,67 | 30,28 | 30,67 | 00:00:00 | | 2006-02-17 | 30,08 | 3.381.800 | 30,80 | 30,02 | 30,57 | 00:00:00 | | 2006-02-21 | 31,19 | 6.584.500 | 31,32 | 30,19 | 30,30 | 00:00:00 | | 2006-02-22 | 31,02 | 3.853.100 | 31,33 | 31,01 | 31,29 | 00:00:00 | | 2006-02-23 | 30,99 | 2.788.000 | 31,27 | 30,91 | 31,10 | 00:00:00 | | 2006-02-24 | 30,96 | 2.813.500 | 31,15 | 30,68 | 31,00 | 00:00:00 | | 2006-02-27 | 31,89 | 5.248.500 | 32,07 | 31,28 | 31,28 | 00:00:00 | | 2006-02-28 | 31,72 | 3.817.600 | 31,90 | 31,24 | 31,90 | 00:00:00 | | 2006-03-01 | 31,20 | 3.444.700 | 32,10 | 31,16 | 31,72 | 00:00:00 | | 2006-03-02 | 31,94 | 4.048.100 | 32,18 | 30,75 | 30,80 | 00:00:00 | | 2006-03-03 | 32,27 | 3.306.500 | 32,40 | 31,60 | 31,95 | 00:00:00 | | 2006-03-06 | 32,15 | 4.003.000 | 32,60 | 31,66 | 32,34 | 00:00:00 | | 2006-03-07 | 31,73 | 4.111.600 | 32,10 | 31,26 | 32,09 | 00:00:00 | | 2006-03-08 | 31,57 | 3.620.100 | 32,04 | 31,31 | 31,70 | 00:00:00 | | 2006-03-09 | 32,22 | 3.057.000 | 32,37 | 31,55 | 31,57 | 00:00:00 | | 2006-03-10 | 32,22 | 2.272.700 | 32,33 | 31,87 | 32,20 | 00:00:00 | | 2006-03-13 | 33,45 | 5.564.200 | 33,77 | 32,22 | 32,25 | 00:00:00 | | 2006-03-14 | 34,45 | 5.264.000 | 34,47 | 33,22 | 33,55 | 00:00:00 | | 2006-03-15 | 34,05 | 5.863.500 | 34,80 | 33,64 | 34,50 | 00:00:00 | | 2006-03-16 | 34,63 | 3.954.900 | 34,96 | 34,05 | 34,20 | 00:00:00 | | 2006-03-17 | 35,26 | 6.035.800 | 35,39 | 34,80 | 34,90 | 00:00:00 | | 2006-03-20 | 35,00 | 4.358.200 | 35,50 | 34,86 | 35,40 | 00:00:00 | | 2006-03-21 | 34,93 | 3.538.000 | 35,28 | 34,60 | 35,20 | 00:00:00 | | 2006-03-22 | 35,25 | 2.682.600 | 35,25 | 34,68 | 34,83 | 00:00:00 | | 2006-03-23 | 34,70 | 3.622.000 | 35,25 | 34,39 | 35,25 | 00:00:00 | | 2006-03-24 | 35,15 | 2.792.000 | 35,22 | 34,25 | 35,00 | 00:00:00 | | 2006-03-27 | 35,03 | 2.091.200 | 35,25 | 34,75 | 34,90 | 00:00:00 | | 2006-03-28 | 34,53 | 2.763.400 | 35,18 | 34,24 | 35,18 | 00:00:00 | | 2006-03-29 | 34,34 | 5.819.200 | 34,71 | 33,30 | 34,70 | 00:00:00 | | 2006-03-30 | 33,90 | 3.619.100 | 34,50 | 33,53 | 34,38 | 00:00:00 | | 2006-03-31 | 33,65 | 5.115.300 | 33,90 | 32,80 | 33,80 | 00:00:00 | | 2006-04-03 | 35,21 | 6.674.800 | 35,61 | 34,60 | 34,75 | 00:00:00 | | 2006-04-04 | 35,96 | 4.903.500 | 36,10 | 35,27 | 35,40 | 00:00:00 | | 2006-04-05 | 37,19 | 6.703.500 | 37,26 | 36,09 | 36,16 | 00:00:00 | | 2006-04-06 | 36,92 | 4.485.700 | 37,60 | 36,62 | 37,33 | 00:00:00 | | 2006-04-07 | 36,05 | 3.271.300 | 37,29 | 36,02 | 37,15 | 00:00:00 | | 2006-04-10 | 36,20 | 2.668.400 | 36,82 | 36,10 | 36,52 | 00:00:00 | | 2006-04-11 | 36,55 | 4.225.900 | 36,79 | 36,29 | 36,45 | 00:00:00 | | 2006-04-12 | 37,39 | 5.964.900 | 37,50 | 36,64 | 36,93 | 00:00:00 | | 2006-04-13 | 36,85 | 2.681.200 | 37,51 | 36,70 | 37,49 | 00:00:00 | | 2006-04-17 | 36,24 | 3.303.200 | 37,31 | 36,06 | 37,20 | 00:00:00 | | 2006-04-18 | 36,78 | 4.803.300 | 37,10 | 36,31 | 36,62 | 00:00:00 | | 2006-04-19 | 37,70 | 4.782.900 | 38,10 | 36,88 | 36,88 | 00:00:00 | | 2006-04-20 | 37,30 | 3.633.200 | 38,06 | 36,85 | 38,03 | 00:00:00 | | 2006-04-21 | 37,86 | 3.738.300 | 38,20 | 37,60 | 37,68 | 00:00:00 | | 2006-04-24 | 38,21 | 5.208.400 | 38,70 | 38,00 | 38,24 | 00:00:00 | | 2006-04-25 | 36,67 | 6.901.200 | 39,01 | 36,58 | 39,01 | 00:00:00 | | 2006-04-26 | 36,93 | 4.275.400 | 37,55 | 36,40 | 36,75 | 00:00:00 | | 2006-04-27 | 36,19 | 5.067.000 | 36,94 | 36,09 | 36,94 | 00:00:00 | | 2006-04-28 | 36,34 | 3.647.400 | 36,68 | 36,01 | 36,30 | 00:00:00 | | 2006-05-01 | 38,00 | 7.864.400 | 38,66 | 36,85 | 36,85 | 00:00:00 | | 2006-05-02 | 41,90 | 19.305.500 | 42,05 | 38,37 | 39,24 | 00:00:00 | | 2006-05-03 | 43,32 | 17.327.800 | 43,61 | 40,90 | 41,90 | 00:00:00 | | 2006-05-04 | 40,00 | 16.233.500 | 42,67 | 39,70 | 42,30 | 00:00:00 | | 2006-05-05 | 40,70 | 8.365.800 | 41,47 | 40,43 | 40,77 | 00:00:00 | | 2006-05-08 | 43,22 | 9.787.600 | 43,50 | 41,08 | 41,12 | 00:00:00 | | 2006-05-09 | 45,22 | 17.050.100 | 45,75 | 43,55 | 44,00 | 00:00:00 | | 2006-05-10 | 45,00 | 9.386.600 | 45,95 | 44,30 | 45,95 | 00:00:00 | | 2006-05-11 | 45,25 | 11.806.700 | 46,71 | 44,71 | 45,50 | 00:00:00 | | 2006-05-12 | 44,10 | 11.889.900 | 45,98 | 43,03 | 45,50 | 00:00:00 | | 2006-05-15 | 43,15 | 10.682.000 | 43,60 | 41,26 | 42,60 | 00:00:00 | | 2006-05-16 | 44,13 | 8.710.800 | 44,55 | 42,13 | 43,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
