Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.886,66 +139,98 (+0,23%)
Archer-Daniels-Midland Company (0JQQ.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:01PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 60,60 | 60,66 | 59,28 | 59,29 | 59,29 | 3672 |
| 13 jun 2024 | 60,50 | 60,64 | 60,15 | 60,64 | 60,64 | 1938 |
| 12 jun 2024 | 61,43 | 61,94 | 60,68 | 60,71 | 60,71 | 2158 |
| 11 jun 2024 | 61,99 | 61,99 | 60,95 | 61,18 | 61,18 | 1641 |
| 10 jun 2024 | 61,30 | 62,01 | 61,02 | 61,96 | 61,96 | 2610 |
| 07 jun 2024 | 60,79 | 61,23 | 60,32 | 61,16 | 61,16 | 3106 |
| 06 jun 2024 | 61,07 | 62,15 | 60,97 | 61,50 | 61,50 | 4406 |
| 05 jun 2024 | 61,82 | 61,87 | 60,48 | 60,84 | 60,84 | 3010 |
| 04 jun 2024 | 61,64 | 62,47 | 61,50 | 62,04 | 62,04 | 1964 |
| 03 jun 2024 | 62,04 | 62,79 | 61,33 | 61,67 | 61,67 | 4055 |
| 31 may 2024 | 60,24 | 61,86 | 60,19 | 61,86 | 61,86 | 1528 |
| 30 may 2024 | 60,03 | 60,53 | 59,44 | 60,08 | 60,08 | 3520 |
| 29 may 2024 | 60,89 | 60,89 | 60,12 | 60,12 | 60,12 | 38.919 |
| 28 may 2024 | 60,39 | 61,09 | 60,35 | 61,02 | 61,02 | 1635 |
| 24 may 2024 | 60,96 | 61,06 | 60,31 | 60,52 | 60,52 | 1657 |
| 23 may 2024 | 61,75 | 62,41 | 61,00 | 61,04 | 61,04 | 1585 |
| 22 may 2024 | 60,77 | 61,91 | 60,74 | 61,76 | 61,76 | 1723 |
| 21 may 2024 | 60,88 | 61,52 | 60,83 | 61,17 | 61,17 | 6421 |
| 20 may 2024 | 61,50 | 61,50 | 60,87 | 60,87 | 60,87 | 3446 |
| 17 may 2024 | 61,69 | 61,84 | 61,17 | 61,33 | 61,33 | 3379 |
| 16 may 2024 | 60,18 | 62,08 | 60,14 | 61,88 | 61,88 | 10.526 |
| 15 may 2024 | 61,23 | 61,29 | 60,25 | 60,49 | 60,49 | 2890 |
| 15 may 2024 | 0.5 Dividendo | |||||
| 14 may 2024 | 62,68 | 62,98 | 61,48 | 61,49 | 60,99 | 3528 |
| 13 may 2024 | 62,98 | 63,52 | 62,51 | 62,77 | 62,26 | 16.612 |
| 10 may 2024 | 62,48 | 62,88 | 62,29 | 62,36 | 61,85 | 1603 |
| 09 may 2024 | 62,17 | 62,63 | 62,00 | 62,04 | 61,54 | 2565 |
| 08 may 2024 | 61,33 | 62,47 | 61,25 | 61,91 | 61,41 | 9709 |
| 07 may 2024 | 60,85 | 61,49 | 60,80 | 61,24 | 60,74 | 4213 |
| 03 may 2024 | 59,34 | 59,57 | 58,90 | 58,96 | 58,48 | 3006 |
| 02 may 2024 | 58,72 | 59,00 | 58,28 | 58,81 | 58,33 | 1464 |
| 01 may 2024 | 58,56 | 59,73 | 58,48 | 59,00 | 58,52 | 6657 |
| 30 abr 2024 | 60,74 | 60,93 | 57,30 | 58,55 | 58,07 | 9219 |
| 29 abr 2024 | 60,28 | 60,73 | 60,21 | 60,65 | 60,15 | 6277 |
| 26 abr 2024 | 61,20 | 61,20 | 60,11 | 60,37 | 59,88 | 1824 |
| 25 abr 2024 | 61,86 | 61,88 | 60,65 | 61,04 | 60,55 | 1601 |
| 24 abr 2024 | 60,89 | 61,75 | 60,40 | 61,56 | 61,06 | 2348 |
| 23 abr 2024 | 62,59 | 62,59 | 61,43 | 61,61 | 61,11 | 2483 |
| 22 abr 2024 | 62,68 | 62,92 | 61,62 | 62,78 | 62,26 | 3148 |
| 19 abr 2024 | 61,90 | 62,71 | 61,64 | 62,55 | 62,04 | 3551 |
| 18 abr 2024 | 60,71 | 61,43 | 60,41 | 61,40 | 60,90 | 3318 |
| 17 abr 2024 | 60,68 | 61,11 | 60,22 | 60,60 | 60,11 | 3245 |
| 16 abr 2024 | 60,46 | 60,70 | 59,94 | 60,22 | 59,73 | 1875 |
| 15 abr 2024 | 61,42 | 61,57 | 60,26 | 60,46 | 59,97 | 4881 |
| 12 abr 2024 | 62,22 | 62,46 | 60,99 | 61,21 | 60,71 | 10.146 |
| 11 abr 2024 | 64,15 | 64,15 | 62,40 | 63,03 | 62,51 | 5259 |
| 10 abr 2024 | 63,49 | 63,84 | 63,10 | 63,63 | 63,12 | 2636 |
| 09 abr 2024 | 63,25 | 64,05 | 63,20 | 63,74 | 63,22 | 3538 |
| 08 abr 2024 | 63,73 | 63,92 | 63,48 | 63,61 | 63,09 | 3885 |
| 05 abr 2024 | 63,06 | 63,58 | 62,95 | 63,33 | 62,82 | 4917 |
| 04 abr 2024 | 63,31 | 63,62 | 62,99 | 63,44 | 62,92 | 6842 |
| 03 abr 2024 | 62,57 | 62,88 | 61,97 | 62,53 | 62,02 | 37.771 |
| 02 abr 2024 | 62,47 | 63,26 | 62,34 | 62,81 | 62,30 | 21.585 |
| 28 mar 2024 | 62,93 | 63,40 | 62,66 | 63,03 | 62,52 | 6592 |
| 27 mar 2024 | 62,13 | 63,17 | 62,08 | 63,14 | 62,62 | 5455 |
| 26 mar 2024 | 62,46 | 62,53 | 61,81 | 61,89 | 61,39 | 1693 |
| 25 mar 2024 | 62,27 | 63,02 | 62,05 | 62,27 | 61,76 | 3169 |
| 22 mar 2024 | 62,90 | 63,04 | 61,63 | 61,83 | 61,33 | 22.956 |
| 21 mar 2024 | 61,58 | 62,81 | 61,47 | 62,64 | 62,13 | 4109 |
| 20 mar 2024 | 60,99 | 61,69 | 60,89 | 61,47 | 60,98 | 4082 |
| 19 mar 2024 | 60,17 | 61,10 | 60,17 | 61,05 | 60,55 | 4316 |
| 18 mar 2024 | 59,23 | 61,05 | 59,10 | 60,59 | 60,10 | 11.997 |
| 15 mar 2024 | 58,24 | 59,54 | 57,73 | 59,22 | 58,74 | 6962 |
| 14 mar 2024 | 58,46 | 59,55 | 57,85 | 58,12 | 57,64 | 6045 |
| 13 mar 2024 | 57,07 | 59,30 | 57,07 | 58,85 | 58,37 | 14.102 |
| 12 mar 2024 | 57,41 | 58,41 | 56,77 | 57,24 | 56,77 | 15.283 |
| 11 mar 2024 | 55,00 | 55,37 | 54,69 | 55,04 | 54,59 | 8290 |
| 08 mar 2024 | 54,33 | 55,22 | 54,17 | 54,61 | 54,17 | 2365 |
| 07 mar 2024 | 54,41 | 55,20 | 54,33 | 54,83 | 54,39 | 3217 |
| 06 mar 2024 | 53,84 | 54,31 | 53,65 | 54,00 | 53,56 | 2002 |
| 05 mar 2024 | 53,24 | 53,72 | 52,93 | 53,23 | 52,80 | 9944 |
| 04 mar 2024 | 54,30 | 54,37 | 52,94 | 53,04 | 52,61 | 6365 |
| 01 mar 2024 | 53,26 | 54,74 | 53,26 | 54,41 | 53,97 | 9060 |
| 29 feb 2024 | 53,44 | 53,83 | 52,83 | 53,10 | 52,67 | 12.130 |
| 28 feb 2024 | 52,68 | 53,39 | 52,65 | 52,96 | 52,53 | 3118 |
| 27 feb 2024 | 53,42 | 53,75 | 52,99 | 53,08 | 52,65 | 2820 |
| 26 feb 2024 | 53,45 | 53,51 | 53,07 | 53,16 | 52,73 | 4107 |
| 23 feb 2024 | 53,49 | 53,85 | 53,09 | 53,76 | 53,33 | 3121 |
| 22 feb 2024 | 53,58 | 53,89 | 52,97 | 53,83 | 53,39 | 2069 |
| 21 feb 2024 | 53,46 | 53,79 | 53,30 | 53,65 | 53,21 | 4061 |
| 20 feb 2024 | 54,02 | 54,02 | 52,83 | 53,34 | 52,90 | 5685 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 54,35 | 54,44 | 53,41 | 53,68 | 53,24 | 6671 |
| 15 feb 2024 | 53,40 | 54,62 | 53,26 | 54,55 | 54,10 | 4259 |
| 14 feb 2024 | 52,50 | 53,27 | 52,50 | 52,92 | 52,49 | 6695 |
| 13 feb 2024 | 53,58 | 54,13 | 52,92 | 52,94 | 52,51 | 6935 |
| 12 feb 2024 | 53,33 | 53,76 | 53,12 | 53,68 | 53,24 | 7948 |
| 09 feb 2024 | 52,61 | 53,19 | 52,37 | 53,08 | 52,65 | 2835 |
| 08 feb 2024 | 52,93 | 53,04 | 52,37 | 52,47 | 52,05 | 5433 |
| 07 feb 2024 | 52,71 | 53,12 | 52,27 | 52,76 | 52,33 | 4797 |
| 07 feb 2024 | 0.5 Dividendo | |||||
| 06 feb 2024 | 53,23 | 54,01 | 52,75 | 53,62 | 52,69 | 6921 |
| 05 feb 2024 | 57,48 | 57,48 | 53,00 | 53,35 | 52,42 | 14.334 |
| 02 feb 2024 | 57,17 | 57,17 | 56,05 | 56,06 | 55,08 | 4764 |
| 01 feb 2024 | 55,88 | 56,68 | 55,53 | 56,39 | 55,41 | 9854 |
| 31 ene 2024 | 56,22 | 56,23 | 55,28 | 55,93 | 54,96 | 11.593 |
| 30 ene 2024 | 54,94 | 55,87 | 54,74 | 55,85 | 54,88 | 18.092 |
| 29 ene 2024 | 53,02 | 54,78 | 53,02 | 54,78 | 53,83 | 44.521 |
| 26 ene 2024 | 52,34 | 52,37 | 51,20 | 52,03 | 51,13 | 8722 |
| 25 ene 2024 | 52,60 | 53,07 | 50,73 | 51,31 | 50,42 | 22.744 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.