XNYS
Datos históricos de Archer-Daniels-Midland Company
Archer-Daniels-Midland Company · ADM
$80.35
▲ +0.46 (+0.58%)
Última operación · 10/10/2026, 17:18:50 UTC
- Variación en el periodo
- +31.31%
- Máximo
- US$88.75
- 10 de septiembre de 2026
- Mínimo
- US$55.58
- 10 de noviembre de 2025
- Volumen medio diario
- 3.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 82.18 | 82.85 | 79.75 | 79.89 | −3.10% | 3.01 M |
| 8 oct 2026 | 82.11 | 83.07 | 82.02 | 82.45 | +1.36% | 3.01 M |
| 7 oct 2026 | 82.31 | 82.77 | 80.98 | 81.34 | −1.06% | 2.18 M |
| 6 oct 2026 | 82.26 | 82.89 | 81.25 | 82.21 | −0.32% | 2.19 M |
| 5 oct 2026 | 81.10 | 83.20 | 79.79 | 82.47 | +2.51% | 4.39 M |
| 2 oct 2026 | 78.67 | 80.86 | 78.41 | 80.45 | +1.17% | 3.47 M |
| 1 oct 2026 | 79.12 | 79.60 | 78.10 | 79.52 | +0.18% | 2.4 M |
| 30 sep 2026 | 79.19 | 80.29 | 79.08 | 79.38 | −0.03% | 3.13 M |
| 29 sep 2026 | 78.77 | 80.29 | 78.52 | 79.40 | −1.22% | 3.04 M |
| 28 sep 2026 | 81.90 | 82.09 | 80.31 | 80.38 | −0.91% | 2.88 M |
| 25 sep 2026 | 81.39 | 81.73 | 80.40 | 81.12 | −0.93% | 3.21 M |
| 24 sep 2026 | 82.58 | 83.04 | 81.57 | 81.88 | −0.33% | 2.74 M |
| 23 sep 2026 | 82.33 | 83.00 | 81.54 | 82.15 | −0.23% | 2.55 M |
| 22 sep 2026 | 82.88 | 83.83 | 82.29 | 82.34 | −1.25% | 2.55 M |
| 21 sep 2026 | 85.05 | 86.40 | 83.09 | 83.38 | −2.11% | 2.57 M |
| 18 sep 2026 | 87.73 | 87.93 | 84.32 | 85.18 | −3.30% | 10.8 M |
| 17 sep 2026 | 84.59 | 88.27 | 84.24 | 88.09 | +3.64% | 3.67 M |
| 16 sep 2026 | 85.71 | 86.71 | 84.52 | 85.00 | −1.86% | 4.16 M |
| 15 sep 2026 | 86.01 | 88.12 | 86.01 | 86.61 | +0.20% | 3.13 M |
| 14 sep 2026 | 87.37 | 88.73 | 86.06 | 86.44 | −0.32% | 3.43 M |
| 11 sep 2026 | 86.85 | 88.04 | 86.07 | 86.72 | −0.22% | 3.59 M |
| 10 sep 2026 | 88.00 | 88.75 | 86.38 | 86.91 | +0.42% | 3.72 M |
| 9 sep 2026 | 85.64 | 87.08 | 84.74 | 86.55 | +2.43% | 5.2 M |
| 8 sep 2026 | 85.50 | 86.96 | 83.86 | 84.50 | −0.13% | 5.14 M |
| 4 sep 2026 | 83.67 | 85.05 | 83.01 | 84.61 | +0.27% | 2.36 M |
| 3 sep 2026 | 85.30 | 85.64 | 83.23 | 84.38 | −1.17% | 2.6 M |
| 2 sep 2026 | 84.65 | 86.11 | 83.05 | 85.38 | +0.98% | 3.48 M |
| 1 sep 2026 | 82.90 | 84.62 | 81.66 | 84.55 | +4.01% | 4.01 M |
| 31 ago 2026 | 82.27 | 82.96 | 78.97 | 81.29 | −0.31% | 5.43 M |
| 28 ago 2026 | 80.09 | 81.68 | 79.22 | 81.54 | +3.08% | 3.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.