|
 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 | | 2002-04-01 | 14,08 | 997.200 | 14,17 | 13,75 | 13,93 | 00:00:00 | | 2002-04-02 | 14,07 | 1.227.800 | 14,16 | 13,93 | 14,00 | 00:00:00 | | 2002-04-03 | 13,74 | 1.112.900 | 14,10 | 13,61 | 14,10 | 00:00:00 | | 2002-04-04 | 14,16 | 1.147.400 | 14,17 | 13,84 | 13,92 | 00:00:00 | | 2002-04-05 | 14,02 | 641.200 | 14,19 | 13,99 | 14,16 | 00:00:00 | | 2002-04-08 | 14,25 | 924.700 | 14,25 | 14,06 | 14,12 | 00:00:00 | | 2002-04-09 | 14,13 | 1.224.400 | 14,34 | 14,07 | 14,28 | 00:00:00 | | 2002-04-10 | 14,46 | 1.393.600 | 14,55 | 14,14 | 14,23 | 00:00:00 | | 2002-04-11 | 14,00 | 1.190.200 | 14,56 | 14,00 | 14,56 | 00:00:00 | | 2002-04-12 | 14,03 | 1.088.000 | 14,12 | 13,83 | 13,95 | 00:00:00 | | 2002-04-15 | 13,81 | 733.300 | 14,09 | 13,80 | 14,08 | 00:00:00 | | 2002-04-16 | 13,88 | 1.529.900 | 14,03 | 13,82 | 14,00 | 00:00:00 | | 2002-04-17 | 13,80 | 1.356.000 | 13,93 | 13,73 | 13,93 | 00:00:00 | | 2002-04-18 | 14,03 | 1.040.900 | 14,06 | 13,82 | 13,89 | 00:00:00 | | 2002-04-19 | 14,07 | 902.400 | 14,29 | 14,00 | 14,25 | 00:00:00 | | 2002-04-22 | 14,19 | 924.700 | 14,37 | 13,98 | 14,10 | 00:00:00 | | 2002-04-23 | 14,31 | 1.048.400 | 14,42 | 14,21 | 14,40 | 00:00:00 | | 2002-04-24 | 14,01 | 1.523.200 | 14,20 | 13,87 | 14,20 | 00:00:00 | | 2002-04-25 | 13,24 | 2.345.400 | 13,98 | 13,17 | 13,75 | 00:00:00 | | 2002-04-26 | 13,28 | 1.957.100 | 13,50 | 13,08 | 13,50 | 00:00:00 | | 2002-04-29 | 13,13 | 1.775.100 | 13,28 | 12,99 | 13,28 | 00:00:00 | | 2002-04-30 | 13,27 | 1.428.400 | 13,31 | 12,99 | 13,03 | 00:00:00 | | 2002-05-01 | 13,54 | 1.344.200 | 13,76 | 13,20 | 13,35 | 00:00:00 | | 2002-05-02 | 13,90 | 1.430.800 | 13,92 | 13,43 | 13,50 | 00:00:00 | | 2002-05-03 | 13,98 | 1.230.900 | 13,99 | 13,61 | 13,98 | 00:00:00 | | 2002-05-06 | 13,91 | 1.524.200 | 14,04 | 13,72 | 13,99 | 00:00:00 | | 2002-05-07 | 13,55 | 5.929.500 | 13,79 | 13,41 | 13,78 | 00:00:00 | | 2002-05-08 | 13,80 | 1.780.300 | 13,90 | 13,35 | 13,45 | 00:00:00 | | 2002-05-09 | 14,02 | 1.443.500 | 14,05 | 13,75 | 13,75 | 00:00:00 | | 2002-05-10 | 14,06 | 1.221.600 | 14,10 | 13,85 | 14,02 | 00:00:00 | | 2002-05-13 | 14,14 | 785.500 | 14,20 | 14,02 | 14,02 | 00:00:00 | | 2002-05-14 | 14,14 | 1.588.400 | 14,19 | 13,94 | 14,15 | 00:00:00 | | 2002-05-15 | 14,09 | 783.400 | 14,14 | 13,95 | 13,97 | 00:00:00 | | 2002-05-16 | 14,22 | 1.127.700 | 14,28 | 14,06 | 14,15 | 00:00:00 | | 2002-05-17 | 14,27 | 806.800 | 14,31 | 14,11 | 14,21 | 00:00:00 | | 2002-05-20 | 14,15 | 599.500 | 14,26 | 14,06 | 14,25 | 00:00:00 | | 2002-05-21 | 14,15 | 970.200 | 14,28 | 14,07 | 14,25 | 00:00:00 | | 2002-05-22 | 14,28 | 1.059.800 | 14,29 | 14,06 | 14,10 | 00:00:00 | | 2002-05-23 | 14,19 | 931.200 | 14,31 | 14,06 | 14,25 | 00:00:00 | | 2002-05-24 | 14,14 | 758.900 | 14,34 | 14,14 | 14,29 | 00:00:00 | | 2002-05-28 | 14,12 | 730.900 | 14,20 | 14,00 | 14,04 | 00:00:00 | | 2002-05-29 | 14,13 | 824.700 | 14,26 | 13,96 | 14,12 | 00:00:00 | | 2002-05-30 | 14,50 | 1.579.100 | 14,51 | 14,08 | 14,08 | 00:00:00 | | 2002-05-31 | 14,55 | 1.751.600 | 14,63 | 14,43 | 14,55 | 00:00:00 | | 2002-06-03 | 14,11 | 1.138.500 | 14,67 | 14,11 | 14,55 | 00:00:00 | | 2002-06-04 | 14,33 | 906.700 | 14,47 | 14,10 | 14,11 | 00:00:00 | | 2002-06-05 | 14,56 | 1.527.900 | 14,58 | 14,25 | 14,35 | 00:00:00 | | 2002-06-06 | 14,20 | 1.089.900 | 14,64 | 14,11 | 14,64 | 00:00:00 | | 2002-06-07 | 14,34 | 747.500 | 14,45 | 14,16 | 14,20 | 00:00:00 | | 2002-06-10 | 14,33 | 863.700 | 14,39 | 14,26 | 14,36 | 00:00:00 | | 2002-06-11 | 14,26 | 1.282.300 | 14,44 | 14,16 | 14,36 | 00:00:00 | | 2002-06-12 | 14,09 | 1.098.900 | 14,32 | 14,02 | 14,20 | 00:00:00 | | 2002-06-13 | 13,85 | 1.423.300 | 14,08 | 13,75 | 14,02 | 00:00:00 | | 2002-06-14 | 13,78 | 2.211.800 | 13,88 | 13,36 | 13,72 | 00:00:00 | | 2002-06-17 | 13,89 | 1.258.100 | 13,95 | 13,73 | 13,75 | 00:00:00 | | 2002-06-18 | 13,74 | 1.256.700 | 13,85 | 13,62 | 13,79 | 00:00:00 | | 2002-06-19 | 13,42 | 1.344.700 | 13,70 | 13,42 | 13,65 | 00:00:00 | | 2002-06-20 | 13,46 | 1.941.900 | 13,55 | 13,41 | 13,45 | 00:00:00 | | 2002-06-21 | 13,18 | 2.623.900 | 13,29 | 13,00 | 13,00 | 00:00:00 | | 2002-06-24 | 12,90 | 2.526.200 | 13,24 | 12,77 | 13,15 | 00:00:00 | | 2002-06-25 | 12,85 | 3.755.300 | 12,90 | 12,77 | 12,90 | 00:00:00 | | 2002-06-26 | 12,65 | 2.584.300 | 12,65 | 12,47 | 12,50 | 00:00:00 | | 2002-06-27 | 12,80 | 1.990.400 | 12,80 | 12,50 | 12,67 | 00:00:00 | | 2002-06-28 | 12,79 | 2.174.900 | 12,85 | 12,63 | 12,63 | 00:00:00 | | 2002-07-01 | 12,70 | 1.799.700 | 12,79 | 12,56 | 12,60 | 00:00:00 | | 2002-07-02 | 12,45 | 1.605.900 | 12,68 | 12,40 | 12,62 | 00:00:00 | | 2002-07-03 | 12,03 | 1.814.000 | 12,32 | 12,00 | 12,26 | 00:00:00 | | 2002-07-05 | 12,23 | 780.300 | 12,28 | 11,83 | 11,93 | 00:00:00 | | 2002-07-08 | 12,33 | 1.443.200 | 12,38 | 12,15 | 12,32 | 00:00:00 | | 2002-07-09 | 12,13 | 1.830.400 | 12,35 | 12,09 | 12,35 | 00:00:00 | | 2002-07-10 | 11,97 | 1.926.100 | 12,24 | 11,80 | 12,20 | 00:00:00 | | 2002-07-11 | 11,85 | 1.447.000 | 12,00 | 11,65 | 11,98 | 00:00:00 | | 2002-07-12 | 11,81 | 2.223.100 | 11,85 | 11,46 | 11,80 | 00:00:00 | | 2002-07-15 | 11,76 | 2.859.000 | 11,82 | 11,28 | 11,60 | 00:00:00 | | 2002-07-16 | 11,62 | 1.802.000 | 11,79 | 11,55 | 11,70 | 00:00:00 | | 2002-07-17 | 11,89 | 1.913.900 | 11,91 | 11,70 | 11,70 | 00:00:00 | | 2002-07-18 | 11,71 | 1.790.700 | 11,95 | 11,70 | 11,93 | 00:00:00 | | 2002-07-19 | 11,12 | 1.616.000 | 11,65 | 11,00 | 11,61 | 00:00:00 | | 2002-07-22 | 11,14 | 2.400.300 | 11,49 | 10,81 | 11,12 | 00:00:00 | | 2002-07-23 | 11,18 | 2.363.200 | 11,35 | 10,91 | 11,20 | 00:00:00 | | 2002-07-24 | 11,61 | 3.597.200 | 11,93 | 10,00 | 10,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
