|
 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 | | 2000-12-13 | 12,44 | 1.952.300 | 12,50 | 12,19 | 12,44 | 00:00:00 | | 2000-12-14 | 12,56 | 995.600 | 12,75 | 12,31 | 12,44 | 00:00:00 | | 2000-12-15 | 12,87 | 4.323.900 | 13,25 | 12,75 | 13,00 | 00:00:00 | | 2000-12-18 | 13,38 | 2.069.900 | 13,62 | 12,87 | 13,00 | 00:00:00 | | 2000-12-19 | 13,62 | 1.435.300 | 13,69 | 13,44 | 13,56 | 00:00:00 | | 2000-12-20 | 13,38 | 1.191.400 | 13,62 | 13,19 | 13,50 | 00:00:00 | | 2000-12-21 | 13,94 | 2.030.900 | 13,94 | 13,12 | 13,38 | 00:00:00 | | 2000-12-22 | 13,81 | 1.369.000 | 13,94 | 13,50 | 13,88 | 00:00:00 | | 2000-12-26 | 14,00 | 1.835.100 | 14,12 | 13,81 | 13,81 | 00:00:00 | | 2000-12-27 | 14,31 | 960.700 | 14,44 | 14,06 | 14,06 | 00:00:00 | | 2000-12-28 | 14,62 | 1.484.700 | 14,62 | 14,25 | 14,44 | 00:00:00 | | 2000-12-29 | 15,00 | 1.716.700 | 15,19 | 14,69 | 14,94 | 00:00:00 | | 2001-01-02 | 14,62 | 1.559.200 | 15,00 | 14,62 | 15,00 | 00:00:00 | | 2001-01-03 | 14,00 | 2.508.600 | 14,69 | 13,50 | 14,50 | 00:00:00 | | 2001-01-04 | 14,06 | 2.967.800 | 14,12 | 13,50 | 13,81 | 00:00:00 | | 2001-01-05 | 13,81 | 1.309.700 | 14,06 | 13,50 | 14,06 | 00:00:00 | | 2001-01-08 | 14,69 | 1.929.300 | 14,75 | 13,81 | 13,94 | 00:00:00 | | 2001-01-09 | 14,69 | 1.692.900 | 14,75 | 14,38 | 14,62 | 00:00:00 | | 2001-01-10 | 14,69 | 1.310.400 | 14,69 | 14,06 | 14,25 | 00:00:00 | | 2001-01-11 | 14,38 | 1.258.300 | 14,62 | 14,12 | 14,62 | 00:00:00 | | 2001-01-12 | 14,31 | 1.371.900 | 14,62 | 14,00 | 14,44 | 00:00:00 | | 2001-01-16 | 14,75 | 1.294.100 | 14,81 | 14,19 | 14,19 | 00:00:00 | | 2001-01-17 | 14,81 | 1.117.400 | 14,94 | 14,56 | 14,62 | 00:00:00 | | 2001-01-18 | 14,00 | 1.624.700 | 14,56 | 13,69 | 14,50 | 00:00:00 | | 2001-01-19 | 13,69 | 2.482.400 | 14,00 | 13,44 | 13,88 | 00:00:00 | | 2001-01-22 | 13,81 | 2.514.200 | 14,00 | 13,38 | 13,75 | 00:00:00 | | 2001-01-23 | 14,44 | 2.140.300 | 14,62 | 13,75 | 13,81 | 00:00:00 | | 2001-01-24 | 13,94 | 1.691.000 | 14,50 | 13,75 | 14,38 | 00:00:00 | | 2001-01-25 | 13,81 | 2.092.900 | 14,00 | 13,69 | 14,00 | 00:00:00 | | 2001-01-26 | 14,31 | 1.999.100 | 14,44 | 13,75 | 13,88 | 00:00:00 | | 2001-01-29 | 14,30 | 2.412.600 | 14,36 | 14,20 | 14,30 | 00:00:00 | | 2001-01-30 | 14,95 | 3.227.900 | 15,00 | 14,25 | 14,40 | 00:00:00 | | 2001-01-31 | 14,93 | 1.587.100 | 15,00 | 14,64 | 14,89 | 00:00:00 | | 2001-02-01 | 14,74 | 843.500 | 14,89 | 14,45 | 14,88 | 00:00:00 | | 2001-02-02 | 15,31 | 2.433.500 | 15,35 | 14,54 | 14,97 | 00:00:00 | | 2001-02-05 | 15,73 | 2.838.700 | 15,92 | 15,18 | 15,25 | 00:00:00 | | 2001-02-06 | 14,98 | 1.934.800 | 15,40 | 14,90 | 15,33 | 00:00:00 | | 2001-02-07 | 15,76 | 2.685.900 | 15,85 | 14,91 | 15,00 | 00:00:00 | | 2001-02-08 | 15,96 | 2.436.700 | 15,99 | 15,30 | 15,86 | 00:00:00 | | 2001-02-09 | 15,40 | 2.182.200 | 15,70 | 15,08 | 15,25 | 00:00:00 | | 2001-02-12 | 15,77 | 1.333.800 | 15,77 | 15,38 | 15,40 | 00:00:00 | | 2001-02-13 | 15,55 | 1.314.700 | 15,77 | 15,43 | 15,77 | 00:00:00 | | 2001-02-14 | 15,30 | 1.896.000 | 15,70 | 15,10 | 15,35 | 00:00:00 | | 2001-02-15 | 14,70 | 2.791.200 | 15,30 | 14,65 | 15,10 | 00:00:00 | | 2001-02-16 | 15,06 | 1.993.800 | 15,15 | 14,63 | 14,63 | 00:00:00 | | 2001-02-20 | 15,39 | 1.533.100 | 15,40 | 15,20 | 15,35 | 00:00:00 | | 2001-02-21 | 15,10 | 994.500 | 15,43 | 14,90 | 15,35 | 00:00:00 | | 2001-02-22 | 15,63 | 2.570.700 | 15,63 | 14,66 | 15,00 | 00:00:00 | | 2001-02-23 | 14,95 | 1.370.400 | 15,50 | 14,84 | 15,50 | 00:00:00 | | 2001-02-26 | 15,54 | 1.309.500 | 15,55 | 14,79 | 14,85 | 00:00:00 | | 2001-02-27 | 15,18 | 1.390.700 | 15,45 | 15,01 | 15,44 | 00:00:00 | | 2001-02-28 | 15,05 | 993.200 | 15,12 | 14,76 | 15,10 | 00:00:00 | | 2001-03-01 | 14,98 | 1.242.100 | 15,15 | 14,76 | 15,15 | 00:00:00 | | 2001-03-02 | 15,14 | 1.147.600 | 15,24 | 14,96 | 15,00 | 00:00:00 | | 2001-03-05 | 15,18 | 996.400 | 15,23 | 14,82 | 15,04 | 00:00:00 | | 2001-03-06 | 15,21 | 877.000 | 15,25 | 14,90 | 15,15 | 00:00:00 | | 2001-03-07 | 15,03 | 813.300 | 15,08 | 14,92 | 15,00 | 00:00:00 | | 2001-03-08 | 15,47 | 1.475.700 | 15,51 | 14,88 | 14,95 | 00:00:00 | | 2001-03-09 | 15,09 | 907.700 | 15,24 | 14,96 | 15,12 | 00:00:00 | | 2001-03-12 | 14,80 | 1.544.400 | 15,20 | 14,50 | 15,10 | 00:00:00 | | 2001-03-13 | 14,59 | 1.166.300 | 14,73 | 14,30 | 14,70 | 00:00:00 | | 2001-03-14 | 14,33 | 1.200.300 | 14,46 | 14,21 | 14,29 | 00:00:00 | | 2001-03-15 | 14,54 | 1.217.600 | 14,60 | 14,01 | 14,23 | 00:00:00 | | 2001-03-16 | 13,95 | 2.254.500 | 14,39 | 13,74 | 13,74 | 00:00:00 | | 2001-03-19 | 14,33 | 1.444.000 | 14,39 | 14,00 | 14,25 | 00:00:00 | | 2001-03-20 | 13,84 | 1.414.200 | 14,52 | 13,82 | 14,52 | 00:00:00 | | 2001-03-21 | 13,61 | 1.070.300 | 14,00 | 13,30 | 14,00 | 00:00:00 | | 2001-03-22 | 13,33 | 2.193.900 | 13,75 | 12,80 | 13,60 | 00:00:00 | | 2001-03-23 | 13,68 | 1.401.700 | 13,75 | 12,92 | 13,23 | 00:00:00 | | 2001-03-26 | 13,25 | 1.492.200 | 13,60 | 13,10 | 13,58 | 00:00:00 | | 2001-03-27 | 13,58 | 1.409.100 | 13,64 | 13,26 | 13,28 | 00:00:00 | | 2001-03-28 | 13,42 | 1.104.900 | 13,59 | 13,10 | 13,52 | 00:00:00 | | 2001-03-29 | 13,41 | 1.107.400 | 13,54 | 13,20 | 13,32 | 00:00:00 | | 2001-03-30 | 13,15 | 3.678.100 | 13,15 | 12,55 | 13,00 | 00:00:00 | | 2001-04-02 | 12,99 | 2.014.100 | 13,34 | 12,75 | 13,14 | 00:00:00 | | 2001-04-03 | 12,75 | 1.718.300 | 12,97 | 12,51 | 12,87 | 00:00:00 | | 2001-04-04 | 12,71 | 1.933.700 | 12,83 | 12,50 | 12,50 | 00:00:00 | | 2001-04-05 | 12,55 | 2.229.100 | 12,69 | 12,26 | 12,69 | 00:00:00 | | 2001-04-06 | 12,10 | 1.922.000 | 12,55 | 12,10 | 12,55 | 00:00:00 | | 2001-04-09 | 12,40 | 1.293.900 | 12,71 | 12,30 | 12,40 | 00:00:00 | | 2001-04-10 | 12,42 | 1.596.100 | 12,60 | 12,25 | 12,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
