|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 9,63 | 2.587.300 | 9,81 | 9,44 | 9,50 | 00:00:00 | | 2000-08-22 | 9,50 | 1.215.200 | 9,75 | 9,50 | 9,75 | 00:00:00 | | 2000-08-23 | 9,50 | 1.822.400 | 9,63 | 9,37 | 9,63 | 00:00:00 | | 2000-08-24 | 9,06 | 1.807.400 | 9,50 | 9,00 | 9,44 | 00:00:00 | | 2000-08-25 | 8,94 | 2.916.700 | 9,13 | 8,81 | 9,06 | 00:00:00 | | 2000-08-28 | 8,33 | 16.390 | 8,51 | 8,21 | 8,51 | 00:00:00 | | 2000-08-29 | 8,33 | 12.407 | 8,45 | 8,27 | 8,39 | 00:00:00 | | 2000-08-30 | 8,56 | 1.449.900 | 8,94 | 8,50 | 8,63 | 00:00:00 | | 2000-08-31 | 8,83 | 1.668.300 | 8,94 | 8,56 | 8,56 | 00:00:00 | | 2000-09-01 | 8,75 | 1.370.600 | 8,81 | 8,69 | 8,81 | 00:00:00 | | 2000-09-05 | 8,75 | 1.830.000 | 8,81 | 8,69 | 8,75 | 00:00:00 | | 2000-09-06 | 8,75 | 1.989.000 | 8,94 | 8,75 | 8,81 | 00:00:00 | | 2000-09-07 | 8,81 | 2.127.800 | 8,81 | 8,63 | 8,75 | 00:00:00 | | 2000-09-08 | 8,75 | 2.225.500 | 8,81 | 8,69 | 8,75 | 00:00:00 | | 2000-09-11 | 8,75 | 3.641.600 | 8,87 | 8,63 | 8,87 | 00:00:00 | | 2000-09-12 | 8,81 | 2.145.100 | 8,81 | 8,63 | 8,69 | 00:00:00 | | 2000-09-13 | 8,87 | 1.607.800 | 8,94 | 8,81 | 8,81 | 00:00:00 | | 2000-09-14 | 8,81 | 1.353.300 | 8,87 | 8,69 | 8,87 | 00:00:00 | | 2000-09-15 | 8,94 | 2.988.400 | 9,13 | 8,81 | 8,87 | 00:00:00 | | 2000-09-18 | 8,81 | 1.347.500 | 9,00 | 8,75 | 8,94 | 00:00:00 | | 2000-09-19 | 8,75 | 1.305.300 | 9,00 | 8,75 | 8,94 | 00:00:00 | | 2000-09-20 | 8,44 | 9.904.200 | 8,87 | 8,44 | 8,81 | 00:00:00 | | 2000-09-21 | 8,50 | 2.895.700 | 8,56 | 8,37 | 8,44 | 00:00:00 | | 2000-09-22 | 8,50 | 1.684.700 | 8,56 | 8,37 | 8,50 | 00:00:00 | | 2000-09-25 | 8,31 | 1.360.700 | 8,56 | 8,19 | 8,50 | 00:00:00 | | 2000-09-26 | 8,44 | 4.262.100 | 8,50 | 8,25 | 8,44 | 00:00:00 | | 2000-09-27 | 8,63 | 1.782.100 | 8,63 | 8,37 | 8,44 | 00:00:00 | | 2000-09-28 | 8,37 | 3.606.500 | 8,69 | 8,19 | 8,63 | 00:00:00 | | 2000-09-29 | 8,63 | 2.477.600 | 8,81 | 8,44 | 8,44 | 00:00:00 | | 2000-10-02 | 9,13 | 3.115.300 | 9,13 | 8,63 | 8,81 | 00:00:00 | | 2000-10-03 | 9,13 | 2.568.300 | 9,37 | 8,94 | 9,13 | 00:00:00 | | 2000-10-04 | 8,94 | 1.949.300 | 9,13 | 8,94 | 9,06 | 00:00:00 | | 2000-10-05 | 9,19 | 2.687.300 | 9,31 | 8,94 | 9,00 | 00:00:00 | | 2000-10-06 | 9,37 | 2.534.400 | 9,44 | 9,19 | 9,37 | 00:00:00 | | 2000-10-09 | 9,44 | 2.129.500 | 9,56 | 9,44 | 9,44 | 00:00:00 | | 2000-10-10 | 9,50 | 1.831.300 | 9,63 | 9,44 | 9,50 | 00:00:00 | | 2000-10-11 | 9,56 | 1.464.500 | 9,69 | 9,44 | 9,63 | 00:00:00 | | 2000-10-12 | 9,25 | 2.159.500 | 9,69 | 9,00 | 9,69 | 00:00:00 | | 2000-10-13 | 9,56 | 1.219.000 | 9,56 | 9,13 | 9,19 | 00:00:00 | | 2000-10-16 | 9,87 | 2.403.600 | 10,00 | 9,75 | 9,87 | 00:00:00 | | 2000-10-17 | 9,87 | 1.762.900 | 9,94 | 9,81 | 9,94 | 00:00:00 | | 2000-10-18 | 9,63 | 1.615.900 | 9,87 | 9,44 | 9,81 | 00:00:00 | | 2000-10-19 | 9,50 | 1.999.300 | 9,87 | 9,37 | 9,75 | 00:00:00 | | 2000-10-20 | 9,63 | 1.313.800 | 9,69 | 9,44 | 9,50 | 00:00:00 | | 2000-10-23 | 9,63 | 795.600 | 9,81 | 9,50 | 9,63 | 00:00:00 | | 2000-10-24 | 9,94 | 1.654.700 | 10,00 | 9,56 | 9,63 | 00:00:00 | | 2000-10-25 | 10,37 | 2.015.500 | 10,63 | 10,06 | 10,63 | 00:00:00 | | 2000-10-26 | 10,44 | 1.216.200 | 10,56 | 10,06 | 10,50 | 00:00:00 | | 2000-10-27 | 10,50 | 1.073.800 | 10,50 | 10,13 | 10,37 | 00:00:00 | | 2000-10-30 | 10,87 | 1.463.700 | 11,00 | 10,37 | 10,50 | 00:00:00 | | 2000-10-31 | 11,00 | 1.614.500 | 11,00 | 10,56 | 10,87 | 00:00:00 | | 2000-11-01 | 11,13 | 1.585.200 | 11,19 | 10,87 | 10,94 | 00:00:00 | | 2000-11-02 | 10,94 | 929.500 | 11,13 | 10,87 | 11,06 | 00:00:00 | | 2000-11-03 | 10,81 | 1.041.700 | 11,00 | 10,75 | 10,87 | 00:00:00 | | 2000-11-06 | 10,87 | 1.471.600 | 10,94 | 10,75 | 10,81 | 00:00:00 | | 2000-11-07 | 10,94 | 1.242.900 | 11,13 | 10,81 | 10,94 | 00:00:00 | | 2000-11-08 | 11,00 | 948.600 | 11,00 | 10,81 | 10,94 | 00:00:00 | | 2000-11-09 | 11,00 | 1.630.500 | 11,00 | 10,75 | 10,87 | 00:00:00 | | 2000-11-10 | 11,25 | 1.309.300 | 11,37 | 10,87 | 10,87 | 00:00:00 | | 2000-11-13 | 11,50 | 1.571.200 | 11,50 | 11,13 | 11,25 | 00:00:00 | | 2000-11-14 | 11,44 | 1.326.700 | 11,56 | 11,06 | 11,31 | 00:00:00 | | 2000-11-15 | 11,69 | 1.069.400 | 11,69 | 11,25 | 11,37 | 00:00:00 | | 2000-11-16 | 11,63 | 883.300 | 11,75 | 11,50 | 11,63 | 00:00:00 | | 2000-11-17 | 11,75 | 1.256.700 | 11,87 | 11,63 | 11,69 | 00:00:00 | | 2000-11-20 | 11,56 | 1.592.400 | 11,81 | 11,31 | 11,69 | 00:00:00 | | 2000-11-21 | 11,44 | 1.507.400 | 11,63 | 11,19 | 11,56 | 00:00:00 | | 2000-11-22 | 11,37 | 962.300 | 11,50 | 11,06 | 11,44 | 00:00:00 | | 2000-11-24 | 11,37 | 370.500 | 11,37 | 11,19 | 11,25 | 00:00:00 | | 2000-11-27 | 11,69 | 1.130.400 | 11,69 | 11,50 | 11,56 | 00:00:00 | | 2000-11-28 | 11,75 | 2.228.100 | 11,75 | 11,31 | 11,50 | 00:00:00 | | 2000-11-29 | 11,87 | 1.271.000 | 11,94 | 11,50 | 11,63 | 00:00:00 | | 2000-11-30 | 12,75 | 5.151.000 | 12,87 | 11,87 | 11,94 | 00:00:00 | | 2000-12-01 | 12,75 | 1.249.000 | 12,75 | 12,37 | 12,75 | 00:00:00 | | 2000-12-04 | 12,87 | 1.462.300 | 13,00 | 12,75 | 12,87 | 00:00:00 | | 2000-12-05 | 13,25 | 2.611.000 | 13,31 | 12,87 | 12,94 | 00:00:00 | | 2000-12-06 | 13,25 | 1.568.300 | 13,44 | 13,12 | 13,25 | 00:00:00 | | 2000-12-07 | 13,06 | 1.306.800 | 13,38 | 12,81 | 13,25 | 00:00:00 | | 2000-12-08 | 12,81 | 1.448.500 | 13,19 | 12,63 | 13,00 | 00:00:00 | | 2000-12-11 | 12,56 | 1.353.100 | 13,00 | 12,50 | 12,69 | 00:00:00 | | 2000-12-12 | 12,37 | 1.630.800 | 12,69 | 12,25 | 12,69 | 00:00:00 | | 2000-12-13 | 12,44 | 1.952.300 | 12,50 | 12,19 | 12,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
