Mercados españoles abiertos en 2 hrs 24 min

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,00-0,56 (-0,91%)
Al cierre: 04:00PM EDT
61,19 +0,19 (+0,31%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202461,8061,9560,6161,0061,002.726.100
24 abr 202461,0261,8160,4261,5661,563.708.600
23 abr 202461,9962,2961,5161,7961,793.195.200
22 abr 202462,5062,9661,5662,5062,503.169.600
19 abr 202461,8562,9161,6162,6062,607.987.200
18 abr 202460,5161,8860,3161,7261,723.066.800
17 abr 202460,3661,1160,2260,4260,422.400.400
16 abr 202460,6860,7259,8860,2760,273.032.300
15 abr 202461,3561,5860,1760,5260,523.154.700
12 abr 202462,3662,5060,8160,9760,973.412.600
11 abr 202463,9764,0862,3962,5762,573.408.200
10 abr 202463,4464,0763,0963,8963,893.704.400
09 abr 202463,2064,0963,2063,9063,904.067.500
08 abr 202463,7363,9563,1663,1863,183.108.100
05 abr 202463,0163,6362,9763,4663,463.348.000
04 abr 202463,2563,6862,9263,2463,243.967.800
03 abr 202462,5062,9061,9762,6562,654.097.900
02 abr 202462,4663,2862,3362,7062,703.742.300
01 abr 202463,1063,3462,2662,3562,353.307.600
28 mar 202463,0963,4262,6362,8162,814.120.600
27 mar 202462,1163,1762,0862,9962,994.083.100
26 mar 202462,6162,6161,7161,8261,823.903.500
25 mar 202462,1063,0862,0162,5162,514.296.500
22 mar 202463,0063,0961,6062,0062,004.434.100
21 mar 202461,5162,9961,4762,4762,476.053.400
20 mar 202461,0361,7760,8961,3161,315.097.400
19 mar 202460,1661,2360,1661,0361,036.668.900
18 mar 202459,1061,1059,1060,4160,417.266.100
15 mar 202457,7759,7857,7159,3159,3114.039.300
14 mar 202458,3959,5957,6758,2158,218.970.100
13 mar 202457,5059,3257,4558,2758,2714.417.800
12 mar 202457,0858,4656,6857,0757,0710.926.000
11 mar 202454,6955,5654,6754,9154,915.209.600
08 mar 202454,2155,2453,9554,8154,814.756.500
07 mar 202454,3855,8353,4054,2554,2511.253.200
06 mar 202453,7654,3953,6154,1554,153.473.600
05 mar 202452,9653,7352,8953,4653,464.131.400
04 mar 202454,2554,3952,9253,2253,224.712.600
01 mar 202454,6454,7553,5554,2454,248.080.000
29 feb 202453,5453,8852,8053,1153,114.941.700
28 feb 202452,8053,4852,6553,0153,013.027.900
27 feb 202453,4253,7852,7052,7952,793.783.300
26 feb 202453,4453,6053,0353,1753,173.044.200
23 feb 202453,5053,9253,0053,4553,453.105.900
22 feb 202453,5853,9152,9553,7053,706.515.500
21 feb 202453,3053,9353,1053,9053,903.142.000
20 feb 202453,5253,8552,7453,4053,404.459.600
16 feb 202454,3054,5253,3653,6553,653.302.400
15 feb 202453,2654,7353,2554,3154,313.826.400
14 feb 202452,5553,3252,4553,2753,273.746.400
13 feb 202453,5054,1752,4752,4752,475.274.400
12 feb 202453,2253,8653,1553,7453,743.651.800
09 feb 202452,7053,2652,3353,0553,055.518.800
08 feb 202452,9053,0452,3252,7052,703.476.800
07 feb 202452,6353,1752,2852,8852,884.051.600
07 feb 20240.5 Dividendo
06 feb 202453,0354,0252,8253,3752,875.783.700
05 feb 202454,8055,0052,8752,9652,4610.606.300
02 feb 202456,6056,8355,6755,6955,174.744.900
01 feb 202455,6856,7955,5656,7656,235.654.100
31 ene 202455,9556,2655,2355,5855,0610.987.700
30 ene 202455,1056,1554,7256,0055,487.267.000
29 ene 202453,9155,1553,0754,9454,4311.737.400
26 ene 202452,0152,4951,1652,0551,5610.795.800
25 ene 202452,6353,1150,7251,3850,9013.214.200
24 ene 202452,3154,2751,9452,6352,1413.638.900
23 ene 202452,2354,1951,8152,3151,8224.466.600
22 ene 202456,8857,7651,4951,6951,2147.394.200
19 ene 202468,7668,8168,0068,1967,555.029.600
18 ene 202468,6868,8568,1668,7468,102.609.800
17 ene 202468,5069,5168,3568,9268,272.564.600
16 ene 202469,7869,8568,8569,1068,452.941.300
12 ene 202470,0070,5169,4069,5668,912.548.600
11 ene 202469,2769,7669,0169,4768,822.739.500
10 ene 202470,6870,8969,3069,3368,683.480.400
09 ene 202470,9470,9970,0970,6770,012.875.100
08 ene 202470,3471,0869,7771,0670,393.087.500
05 ene 202471,3772,0070,2970,8170,152.926.100
04 ene 202473,1573,2571,7271,7571,083.442.200
03 ene 202472,4874,0272,1973,1372,443.760.900
02 ene 202472,3573,2372,1872,7672,083.072.600
29 dic 202372,1572,4171,7772,2271,542.195.900
28 dic 202371,9972,4871,9372,2771,592.389.700
27 dic 202372,0872,3671,7672,1771,492.372.900
26 dic 202371,5572,6071,5572,3971,711.892.500
22 dic 202371,1172,1471,1171,4670,793.018.600
21 dic 202370,7071,2270,0670,9370,273.827.800
20 dic 202373,3473,4570,6070,6870,025.051.200
19 dic 202372,6574,1772,5573,9473,253.770.400
18 dic 202375,4075,6072,1772,3471,666.458.500
15 dic 202376,4476,6275,5875,7575,0411.609.200
14 dic 202375,4877,3575,4876,4275,703.863.700
13 dic 202374,4075,4372,5375,2674,554.365.200
12 dic 202375,0075,1074,0174,5873,882.588.100
11 dic 202373,8575,2073,6275,0874,382.936.700
08 dic 202374,1374,6973,7073,7573,062.903.800
07 dic 202373,5574,5673,3173,8373,143.030.800
06 dic 202373,9674,1973,0873,1972,503.188.500
05 dic 202374,2974,7073,9674,1473,452.888.800
04 dic 202374,5875,5774,4274,6373,934.183.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...