|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 13,18 | 629.100 | 13,48 | 13,07 | 13,35 | 00:00:00 | | 2001-08-06 | 13,15 | 969.700 | 13,25 | 13,00 | 13,18 | 00:00:00 | | 2001-08-07 | 13,16 | 608.200 | 13,16 | 13,00 | 13,15 | 00:00:00 | | 2001-08-08 | 13,20 | 974.200 | 13,42 | 13,04 | 13,15 | 00:00:00 | | 2001-08-09 | 13,44 | 774.900 | 13,49 | 13,10 | 13,10 | 00:00:00 | | 2001-08-10 | 13,25 | 609.100 | 13,49 | 13,25 | 13,40 | 00:00:00 | | 2001-08-13 | 13,41 | 491.300 | 13,45 | 13,20 | 13,32 | 00:00:00 | | 2001-08-14 | 13,51 | 817.900 | 13,55 | 13,38 | 13,47 | 00:00:00 | | 2001-08-15 | 13,40 | 2.372.700 | 13,70 | 13,40 | 13,51 | 00:00:00 | | 2001-08-16 | 13,55 | 807.200 | 13,66 | 13,38 | 13,40 | 00:00:00 | | 2001-08-17 | 13,66 | 2.731.200 | 13,73 | 13,42 | 13,45 | 00:00:00 | | 2001-08-20 | 14,00 | 2.442.100 | 14,04 | 13,65 | 13,68 | 00:00:00 | | 2001-08-21 | 14,05 | 1.568.100 | 14,07 | 13,75 | 13,97 | 00:00:00 | | 2001-08-22 | 14,45 | 2.497.900 | 14,55 | 14,15 | 14,18 | 00:00:00 | | 2001-08-23 | 14,40 | 1.413.900 | 14,49 | 14,35 | 14,46 | 00:00:00 | | 2001-08-24 | 14,03 | 1.330.600 | 14,37 | 13,99 | 14,25 | 00:00:00 | | 2001-08-27 | 14,35 | 2.248.700 | 14,35 | 14,09 | 14,20 | 00:00:00 | | 2001-08-28 | 14,20 | 1.414.600 | 14,25 | 14,10 | 14,11 | 00:00:00 | | 2001-08-29 | 14,15 | 1.050.700 | 14,25 | 14,04 | 14,10 | 00:00:00 | | 2001-08-30 | 13,84 | 1.733.300 | 14,10 | 13,69 | 14,10 | 00:00:00 | | 2001-08-31 | 13,43 | 1.311.500 | 13,84 | 13,40 | 13,84 | 00:00:00 | | 2001-09-04 | 13,80 | 1.087.300 | 13,90 | 13,57 | 13,65 | 00:00:00 | | 2001-09-05 | 14,05 | 1.371.900 | 14,06 | 13,73 | 13,95 | 00:00:00 | | 2001-09-06 | 13,65 | 1.346.700 | 14,00 | 13,64 | 14,00 | 00:00:00 | | 2001-09-07 | 13,21 | 1.216.500 | 13,65 | 13,12 | 13,65 | 00:00:00 | | 2001-09-10 | 13,25 | 2.400.000 | 13,29 | 12,82 | 13,11 | 00:00:00 | | 2001-09-17 | 12,52 | 1.569.900 | 12,99 | 12,48 | 12,95 | 00:00:00 | | 2001-09-18 | 12,70 | 1.458.900 | 12,73 | 12,38 | 12,52 | 00:00:00 | | 2001-09-19 | 12,41 | 1.559.100 | 12,85 | 12,16 | 12,65 | 00:00:00 | | 2001-09-20 | 12,43 | 1.644.400 | 12,50 | 12,10 | 12,25 | 00:00:00 | | 2001-09-21 | 12,05 | 2.067.100 | 12,30 | 11,60 | 11,60 | 00:00:00 | | 2001-09-24 | 12,19 | 1.633.000 | 12,47 | 12,13 | 12,30 | 00:00:00 | | 2001-09-25 | 12,25 | 1.758.300 | 12,66 | 12,10 | 12,45 | 00:00:00 | | 2001-09-26 | 12,18 | 1.403.800 | 12,42 | 12,00 | 12,23 | 00:00:00 | | 2001-09-27 | 12,24 | 1.032.800 | 12,35 | 12,05 | 12,35 | 00:00:00 | | 2001-09-28 | 12,59 | 1.579.600 | 12,59 | 12,10 | 12,35 | 00:00:00 | | 2001-10-01 | 12,50 | 1.340.500 | 12,55 | 12,34 | 12,35 | 00:00:00 | | 2001-10-02 | 12,50 | 883.100 | 12,58 | 12,41 | 12,55 | 00:00:00 | | 2001-10-03 | 12,47 | 954.300 | 12,73 | 12,43 | 12,50 | 00:00:00 | | 2001-10-04 | 12,43 | 1.306.300 | 12,58 | 12,34 | 12,58 | 00:00:00 | | 2001-10-05 | 12,29 | 1.347.500 | 12,43 | 12,10 | 12,35 | 00:00:00 | | 2001-10-08 | 12,24 | 642.900 | 12,34 | 12,18 | 12,29 | 00:00:00 | | 2001-10-09 | 12,00 | 1.085.100 | 12,34 | 11,97 | 12,34 | 00:00:00 | | 2001-10-10 | 12,04 | 1.321.700 | 12,13 | 11,94 | 12,10 | 00:00:00 | | 2001-10-11 | 12,05 | 1.289.800 | 12,07 | 11,91 | 11,98 | 00:00:00 | | 2001-10-12 | 12,05 | 4.170.800 | 12,10 | 11,80 | 12,05 | 00:00:00 | | 2001-10-15 | 12,15 | 847.600 | 12,24 | 12,01 | 12,10 | 00:00:00 | | 2001-10-16 | 12,36 | 1.153.600 | 12,39 | 12,18 | 12,20 | 00:00:00 | | 2001-10-17 | 12,01 | 1.045.400 | 12,47 | 12,00 | 12,47 | 00:00:00 | | 2001-10-18 | 12,19 | 970.700 | 12,35 | 12,13 | 12,35 | 00:00:00 | | 2001-10-19 | 12,23 | 1.261.300 | 12,30 | 12,08 | 12,26 | 00:00:00 | | 2001-10-22 | 13,14 | 3.122.000 | 13,14 | 12,35 | 12,40 | 00:00:00 | | 2001-10-23 | 12,75 | 3.232.800 | 13,25 | 12,73 | 13,14 | 00:00:00 | | 2001-10-24 | 12,75 | 3.314.500 | 12,95 | 12,75 | 12,95 | 00:00:00 | | 2001-10-25 | 13,13 | 1.077.200 | 13,13 | 12,62 | 12,76 | 00:00:00 | | 2001-10-26 | 13,33 | 1.357.200 | 13,35 | 13,05 | 13,10 | 00:00:00 | | 2001-10-29 | 13,14 | 1.289.900 | 13,46 | 13,10 | 13,33 | 00:00:00 | | 2001-10-30 | 13,42 | 1.513.200 | 13,47 | 13,04 | 13,14 | 00:00:00 | | 2001-10-31 | 13,93 | 2.509.600 | 14,15 | 13,42 | 13,45 | 00:00:00 | | 2001-11-01 | 14,69 | 2.868.400 | 14,75 | 13,73 | 13,73 | 00:00:00 | | 2001-11-02 | 14,70 | 1.937.200 | 14,96 | 14,51 | 14,65 | 00:00:00 | | 2001-11-05 | 14,92 | 1.257.200 | 14,99 | 14,68 | 14,68 | 00:00:00 | | 2001-11-06 | 14,92 | 1.613.300 | 14,98 | 14,20 | 14,85 | 00:00:00 | | 2001-11-07 | 14,54 | 1.296.700 | 14,96 | 14,49 | 14,76 | 00:00:00 | | 2001-11-08 | 14,40 | 1.250.500 | 14,74 | 14,40 | 14,54 | 00:00:00 | | 2001-11-09 | 14,47 | 1.882.800 | 14,47 | 14,00 | 14,28 | 00:00:00 | | 2001-11-12 | 14,83 | 1.053.900 | 14,85 | 14,32 | 14,55 | 00:00:00 | | 2001-11-13 | 14,95 | 1.063.400 | 14,95 | 14,75 | 14,85 | 00:00:00 | | 2001-11-14 | 15,05 | 1.514.100 | 15,10 | 14,75 | 14,99 | 00:00:00 | | 2001-11-15 | 15,06 | 1.205.000 | 15,39 | 14,90 | 15,10 | 00:00:00 | | 2001-11-16 | 15,04 | 748.400 | 15,25 | 14,89 | 15,17 | 00:00:00 | | 2001-11-19 | 15,13 | 1.241.600 | 15,24 | 14,90 | 15,00 | 00:00:00 | | 2001-11-20 | 15,00 | 1.035.200 | 15,12 | 14,80 | 15,12 | 00:00:00 | | 2001-11-21 | 14,71 | 767.300 | 14,96 | 14,55 | 14,90 | 00:00:00 | | 2001-11-23 | 14,85 | 427.600 | 14,95 | 14,70 | 14,79 | 00:00:00 | | 2001-11-26 | 15,24 | 1.836.900 | 15,24 | 14,75 | 14,99 | 00:00:00 | | 2001-11-27 | 15,04 | 1.694.300 | 15,07 | 14,70 | 15,00 | 00:00:00 | | 2001-11-28 | 15,44 | 2.587.300 | 15,53 | 14,81 | 15,02 | 00:00:00 | | 2001-11-29 | 15,20 | 2.517.400 | 15,64 | 15,18 | 15,41 | 00:00:00 | | 2001-11-30 | 15,39 | 2.310.400 | 15,46 | 14,99 | 15,30 | 00:00:00 | | 2001-12-03 | 15,46 | 1.732.100 | 15,80 | 15,20 | 15,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
