Mercados españoles abiertos en 8 hrs 58 min

Archer-Daniels-Midland Company (ADM.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,91+0,27 (+0,48%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202457,2257,2256,8556,9156,9113
22 may 202456,1156,9356,1156,6456,64207
21 may 202455,7456,3655,6456,3656,3619
20 may 202456,5256,8256,2656,2656,26150
17 may 202456,6356,6356,3756,4056,40250
16 may 202455,3357,0855,3356,8356,83822
15 may 202456,8957,0155,6755,6755,67634
15 may 20240.5 Dividendo
14 may 202457,3057,3057,3057,3056,80-
13 may 202458,8958,8958,0958,0957,581018
10 may 202458,2558,4157,9157,9957,4865
09 may 202457,9857,9857,6457,6457,1465
08 may 202457,4158,0556,9057,5357,03764
07 may 202455,8256,9755,2656,8756,371683
06 may 202454,9955,2354,7554,8054,32115
03 may 202455,3655,4454,7454,7454,26460
02 may 202454,6455,0754,1554,9654,481839
30 abr 202456,6157,1153,7054,7054,22948
29 abr 202456,0356,5056,0356,4155,921399
26 abr 202456,3956,3956,2556,2555,761
25 abr 202457,0657,0656,6256,6256,13122
24 abr 202457,8357,8357,0857,0856,58205
23 abr 202458,9659,0257,6757,6757,17524
22 abr 202458,6458,6458,3758,4957,98139
19 abr 202458,0558,7058,0558,6658,15181
18 abr 202457,1557,4857,1557,4856,98155
17 abr 202456,6257,0756,6256,6456,1560
16 abr 202457,0357,0356,5256,7356,23348
15 abr 202457,4657,4656,9556,9856,48679
12 abr 202458,5058,7657,9457,9457,43357
11 abr 202459,5959,5958,3758,3757,86130
10 abr 202458,9659,0058,8158,8158,30354
09 abr 202458,5358,6258,5358,5658,0530
08 abr 202458,6158,8758,4758,6058,09379
05 abr 202458,4058,5658,0158,5658,05411
04 abr 202457,6758,4157,6758,4157,90330
03 abr 202458,4058,4057,5857,5857,08293
02 abr 202458,4058,4057,9557,9557,44406
28 mar 202458,6058,6058,0058,2057,69442
27 mar 202457,8058,0057,2057,8057,30398
26 mar 202458,0058,0057,0057,6057,10912
25 mar 202457,4057,8057,4057,6057,10219
22 mar 202458,0058,2057,4057,4056,901903
21 mar 202456,2057,8056,2057,8057,30110
20 mar 202456,0056,6056,0056,4055,91214
19 mar 202456,0056,4055,6056,4055,91449
18 mar 202454,6055,8054,6055,8055,31159
15 mar 202454,0054,4053,2054,4053,93841
14 mar 202454,0054,4053,2053,2052,744339
13 mar 202452,8054,0052,4053,4052,931075
12 mar 202450,6053,2049,8052,6052,146026
11 mar 202450,0050,6050,0050,4049,961244
08 mar 202449,8050,2049,8049,9049,46178
07 mar 202449,6050,4049,6050,2049,761636
06 mar 202449,0049,8049,0049,5049,07257
05 mar 202449,3049,3049,0049,2048,77211
04 mar 202450,2050,4048,8048,8048,371450
01 mar 202449,1050,4047,8050,4049,963804
29 feb 202449,0049,2048,9049,2048,77233
28 feb 202448,9049,1048,7048,7048,28577
27 feb 202448,9049,3048,9049,1048,67688
26 feb 202449,0049,7049,0049,1048,67702
23 feb 202449,7049,8049,0049,6049,17124
22 feb 202450,0050,0049,1049,4048,971168
21 feb 202449,5049,7049,5049,7049,27679
20 feb 202450,2050,2049,1049,6049,173464
19 feb 202450,2051,0050,2050,6050,161466
16 feb 202450,8050,8049,9049,9049,46812
15 feb 202449,8050,6049,4050,6050,16214
14 feb 202449,2049,6049,2049,6049,17890
13 feb 202450,0050,2049,3049,8049,374065
12 feb 202449,3049,8049,3049,7049,271372
09 feb 202448,9049,0048,5048,9048,473362
08 feb 202449,0049,0048,7048,7048,28437
07 feb 202449,9049,9049,2049,2048,77976
07 feb 20240.5 Dividendo
06 feb 202449,4050,0049,4049,9048,9721.603
05 feb 202452,2052,2050,0050,8049,852391
02 feb 202452,6052,6052,0052,6051,62593
01 feb 202452,0052,4051,2051,8050,83433
31 ene 202452,0052,8051,0051,2050,244106
30 ene 202451,0051,4050,6051,4050,443268
29 ene 202448,8050,2048,7050,0049,077730
26 ene 202447,7048,2046,5047,6046,714724
25 ene 202448,6049,2047,1047,1046,223121
24 ene 202448,6049,0047,7048,7047,796834
23 ene 202448,3049,7047,7048,7047,7917.004
22 ene 202459,4059,4049,4049,4048,489191
19 ene 202462,8062,8062,8062,8061,63-
18 ene 202463,6063,6063,0063,0061,8236
17 ene 202463,6064,2063,0064,2063,00292
16 ene 202463,4064,4063,4063,6062,41273
15 ene 202463,2063,8063,0063,2062,02897
12 ene 202463,6064,2063,6064,2063,00267
11 ene 202463,0063,8063,0063,8062,61154
10 ene 202464,8064,8063,2063,8062,61312
09 ene 202465,2065,2064,4064,6063,3958
08 ene 202464,4064,4064,4064,4063,20-
05 ene 202465,6065,6065,2065,2063,982
04 ene 202467,2067,2066,2066,2064,9640
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...