U.S. markets close in 1 hour 42 minutes

Archer-Daniels-Midland Company (ADM.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
60.07+0.23 (+0.38%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 202459.9160.1959.9160.0760.0797
17 jul 202459.0060.0058.7059.8459.841,662
16 jul 202457.7357.7357.7357.7357.7360
15 jul 202459.2459.2458.6058.6058.6060
12 jul 202459.1959.3658.8859.0459.0490
11 jul 202459.2359.7659.2059.3459.34564
10 jul 202458.5659.2158.4858.5458.542,159
09 jul 202458.2258.7958.2258.7958.79120
08 jul 202456.7458.1656.5057.7557.75333
05 jul 202457.8457.8457.6457.6457.6437
04 jul 202458.1958.1957.9557.9557.95295
03 jul 202457.7657.8457.4657.6657.66800
02 jul 202456.6157.6456.4557.6457.64917
01 jul 202456.2956.6056.2956.5656.56346
28 jun 202456.8357.0456.4856.6456.641,397
27 jun 202456.8456.8456.8456.8456.84-
26 jun 202456.7657.1756.6956.8956.89265
25 jun 202457.8657.9356.9856.9856.98310
24 jun 202457.3157.7856.9157.7657.7623
21 jun 202456.8357.0056.8356.9056.90105
20 jun 202455.7056.5055.7056.5056.5060
19 jun 202455.6155.6155.6155.6155.61-
18 jun 202456.0056.0055.4355.4355.43100
17 jun 202455.7355.7355.0055.6855.68146
14 jun 202456.5456.5455.8755.8755.87132
13 jun 202455.9356.0755.9356.0756.07315
12 jun 202457.1557.1556.1156.1156.11200
11 jun 202457.7057.7057.0457.0457.0470
10 jun 202457.0357.2956.9957.2957.29104
07 jun 202456.2856.5056.0056.2656.26314
06 jun 202455.9955.9955.4755.4755.47146
05 jun 202456.9757.0055.9355.9355.93165
04 jun 202456.9157.4556.7056.9656.961,072
03 jun 202457.8257.8256.6556.7756.77917
31 may 202456.0056.4256.0056.4256.4215
30 may 202455.6255.8355.1055.8355.83298
29 may 202455.8655.8655.8655.8655.86-
28 may 202455.5955.9755.5455.9755.9777
27 may 202455.5556.0755.2055.9355.93337
24 may 202456.2056.2055.8155.8155.81600
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 202458.8958.8958.0958.0957.581,018
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 202455.8256.9755.2656.8756.371,683
06 may 202454.9955.2354.7554.8054.32115
03 may 202455.3655.4454.7454.7454.26460
02 may 202454.6455.0754.1554.9654.481,839
30 abr 202456.6157.1153.7054.7054.22948
29 abr 202456.0356.5056.0356.4155.921,399
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 202458.0058.2057.4057.4056.901,903
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 202454.0054.4053.2053.2052.744,339
13 mar 202452.8054.0052.4053.4052.931,075
12 mar 202450.6053.2049.8052.6052.146,026
11 mar 202450.0050.6050.0050.4049.961,244
08 mar 202449.8050.2049.8049.9049.46178
07 mar 202449.6050.4049.6050.2049.761,636
06 mar 202449.0049.8049.0049.5049.07257
05 mar 202449.3049.3049.0049.2048.77211
04 mar 202450.2050.4048.8048.8048.371,450
01 mar 202449.1050.4047.8050.4049.963,804
29 feb 202449.0049.2048.9049.2048.77233
28 feb 202448.9049.1048.7048.7048.28577
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...