|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 11,61 | 3.597.200 | 11,93 | 10,00 | 10,20 | 00:00:00 | | 2002-07-25 | 11,62 | 1.990.900 | 11,69 | 11,10 | 11,40 | 00:00:00 | | 2002-07-26 | 11,47 | 1.461.000 | 11,55 | 11,20 | 11,35 | 00:00:00 | | 2002-07-29 | 11,75 | 1.344.100 | 11,75 | 11,40 | 11,70 | 00:00:00 | | 2002-07-30 | 11,50 | 1.323.700 | 11,65 | 11,40 | 11,65 | 00:00:00 | | 2002-07-31 | 11,70 | 1.638.000 | 11,71 | 11,45 | 11,50 | 00:00:00 | | 2002-08-01 | 11,60 | 1.577.900 | 11,74 | 11,51 | 11,60 | 00:00:00 | | 2002-08-02 | 11,32 | 1.523.200 | 11,74 | 11,23 | 11,50 | 00:00:00 | | 2002-08-05 | 11,02 | 1.456.100 | 11,34 | 10,94 | 11,34 | 00:00:00 | | 2002-08-06 | 10,92 | 1.225.000 | 11,32 | 10,92 | 11,06 | 00:00:00 | | 2002-08-07 | 11,30 | 1.267.200 | 11,30 | 11,01 | 11,15 | 00:00:00 | | 2002-08-08 | 11,47 | 1.039.300 | 11,49 | 11,25 | 11,35 | 00:00:00 | | 2002-08-09 | 11,66 | 873.000 | 11,85 | 11,30 | 11,30 | 00:00:00 | | 2002-08-12 | 11,76 | 1.880.300 | 11,81 | 11,35 | 11,40 | 00:00:00 | | 2002-08-13 | 11,88 | 1.653.200 | 12,24 | 11,68 | 11,70 | 00:00:00 | | 2002-08-14 | 12,01 | 1.342.200 | 12,15 | 11,79 | 12,10 | 00:00:00 | | 2002-08-15 | 11,84 | 1.246.100 | 12,17 | 11,80 | 12,05 | 00:00:00 | | 2002-08-16 | 11,78 | 1.086.400 | 12,04 | 11,75 | 11,84 | 00:00:00 | | 2002-08-19 | 11,46 | 1.827.600 | 11,78 | 11,38 | 11,78 | 00:00:00 | | 2002-08-20 | 11,43 | 2.309.400 | 11,55 | 11,00 | 11,32 | 00:00:00 | | 2002-08-21 | 11,53 | 1.253.400 | 11,68 | 11,23 | 11,43 | 00:00:00 | | 2002-08-22 | 12,11 | 1.916.800 | 12,14 | 11,53 | 11,60 | 00:00:00 | | 2002-08-23 | 12,32 | 1.745.200 | 12,59 | 12,16 | 12,20 | 00:00:00 | | 2002-08-26 | 12,31 | 1.700.900 | 12,47 | 12,26 | 12,31 | 00:00:00 | | 2002-08-27 | 12,01 | 2.135.300 | 12,34 | 11,87 | 12,33 | 00:00:00 | | 2002-08-28 | 12,09 | 1.374.700 | 12,11 | 11,99 | 12,02 | 00:00:00 | | 2002-08-29 | 12,24 | 1.363.600 | 12,29 | 11,94 | 11,99 | 00:00:00 | | 2002-08-30 | 12,19 | 1.130.200 | 12,45 | 12,09 | 12,24 | 00:00:00 | | 2002-09-03 | 12,08 | 1.421.400 | 12,10 | 11,85 | 11,95 | 00:00:00 | | 2002-09-04 | 12,29 | 1.402.000 | 12,33 | 11,97 | 12,08 | 00:00:00 | | 2002-09-05 | 12,20 | 1.306.900 | 12,26 | 11,86 | 12,20 | 00:00:00 | | 2002-09-06 | 12,15 | 965.300 | 12,32 | 12,05 | 12,20 | 00:00:00 | | 2002-09-09 | 12,05 | 1.089.400 | 12,22 | 11,96 | 12,22 | 00:00:00 | | 2002-09-10 | 12,13 | 1.435.900 | 12,19 | 11,93 | 12,00 | 00:00:00 | | 2002-09-11 | 12,24 | 1.339.200 | 12,41 | 12,10 | 12,40 | 00:00:00 | | 2002-09-12 | 11,99 | 1.024.100 | 12,32 | 11,93 | 12,25 | 00:00:00 | | 2002-09-13 | 12,07 | 1.193.000 | 12,17 | 11,86 | 11,98 | 00:00:00 | | 2002-09-16 | 12,19 | 1.151.300 | 12,20 | 11,96 | 11,97 | 00:00:00 | | 2002-09-17 | 12,25 | 1.297.100 | 12,43 | 12,10 | 12,29 | 00:00:00 | | 2002-09-18 | 12,27 | 1.607.600 | 12,42 | 12,10 | 12,25 | 00:00:00 | | 2002-09-19 | 12,11 | 980.200 | 12,25 | 12,00 | 12,00 | 00:00:00 | | 2002-09-20 | 12,15 | 2.210.200 | 12,20 | 12,04 | 12,12 | 00:00:00 | | 2002-09-23 | 12,08 | 1.663.300 | 12,23 | 11,97 | 12,07 | 00:00:00 | | 2002-09-24 | 12,10 | 1.705.900 | 12,18 | 11,91 | 11,98 | 00:00:00 | | 2002-09-25 | 12,31 | 1.322.200 | 12,43 | 12,02 | 12,10 | 00:00:00 | | 2002-09-26 | 12,47 | 1.469.600 | 12,48 | 12,13 | 12,38 | 00:00:00 | | 2002-09-27 | 12,59 | 1.590.500 | 12,89 | 12,40 | 12,48 | 00:00:00 | | 2002-09-30 | 12,51 | 1.915.900 | 12,65 | 12,24 | 12,49 | 00:00:00 | | 2002-10-01 | 12,67 | 2.148.600 | 12,75 | 12,39 | 12,54 | 00:00:00 | | 2002-10-02 | 12,48 | 1.487.700 | 12,90 | 12,47 | 12,50 | 00:00:00 | | 2002-10-03 | 12,55 | 1.880.200 | 12,89 | 12,15 | 12,15 | 00:00:00 | | 2002-10-04 | 12,48 | 1.926.000 | 12,86 | 12,37 | 12,62 | 00:00:00 | | 2002-10-07 | 12,44 | 1.259.000 | 12,80 | 12,37 | 12,55 | 00:00:00 | | 2002-10-08 | 12,27 | 1.865.600 | 12,70 | 12,22 | 12,34 | 00:00:00 | | 2002-10-09 | 12,09 | 1.952.800 | 12,34 | 12,02 | 12,20 | 00:00:00 | | 2002-10-10 | 12,25 | 1.700.900 | 12,38 | 11,95 | 11,95 | 00:00:00 | | 2002-10-11 | 12,33 | 1.006.500 | 12,47 | 12,19 | 12,25 | 00:00:00 | | 2002-10-14 | 12,49 | 977.600 | 12,52 | 12,26 | 12,30 | 00:00:00 | | 2002-10-15 | 12,65 | 1.253.100 | 12,65 | 12,32 | 12,59 | 00:00:00 | | 2002-10-16 | 12,56 | 859.900 | 12,89 | 12,50 | 12,70 | 00:00:00 | | 2002-10-17 | 12,54 | 1.026.200 | 12,84 | 12,50 | 12,65 | 00:00:00 | | 2002-10-18 | 13,00 | 1.576.000 | 13,00 | 12,55 | 12,58 | 00:00:00 | | 2002-10-21 | 13,20 | 1.909.800 | 13,44 | 12,88 | 12,90 | 00:00:00 | | 2002-10-22 | 12,80 | 2.494.100 | 13,20 | 12,72 | 13,05 | 00:00:00 | | 2002-10-23 | 13,23 | 2.089.400 | 13,32 | 12,67 | 13,00 | 00:00:00 | | 2002-10-24 | 13,32 | 1.129.600 | 13,45 | 13,15 | 13,19 | 00:00:00 | | 2002-10-25 | 13,42 | 992.100 | 13,46 | 13,11 | 13,22 | 00:00:00 | | 2002-10-28 | 13,29 | 1.455.600 | 13,49 | 13,15 | 13,47 | 00:00:00 | | 2002-10-29 | 13,53 | 1.176.100 | 13,53 | 13,19 | 13,19 | 00:00:00 | | 2002-10-30 | 13,59 | 1.486.800 | 13,72 | 13,45 | 13,49 | 00:00:00 | | 2002-10-31 | 13,62 | 1.016.200 | 13,71 | 13,38 | 13,55 | 00:00:00 | | 2002-11-01 | 14,00 | 1.737.400 | 14,04 | 13,61 | 13,67 | 00:00:00 | | 2002-11-04 | 13,92 | 1.153.400 | 13,99 | 13,82 | 13,92 | 00:00:00 | | 2002-11-05 | 13,77 | 1.595.500 | 14,08 | 13,70 | 13,92 | 00:00:00 | | 2002-11-06 | 13,98 | 1.405.700 | 14,03 | 13,60 | 13,85 | 00:00:00 | | 2002-11-07 | 14,27 | 2.144.700 | 14,29 | 13,90 | 13,90 | 00:00:00 | | 2002-11-08 | 14,28 | 1.813.200 | 14,45 | 14,13 | 14,22 | 00:00:00 | | 2002-11-11 | 13,99 | 1.707.700 | 14,21 | 13,94 | 14,18 | 00:00:00 | | 2002-11-12 | 13,84 | 1.550.200 | 14,14 | 13,83 | 14,01 | 00:00:00 | | 2002-11-13 | 13,74 | 2.230.800 | 13,99 | 13,68 | 13,74 | 00:00:00 | | 2002-11-14 | 13,75 | 1.277.600 | 13,89 | 13,63 | 13,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
