Archer-Daniels-Midland

ADM
🏛️ México →
1,109.00
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-09-08 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-09-07 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-09-06 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-09-05 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-09-04 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-09-01 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-08-31 1,362.65 1,362.65 1,362.65 1,362.65 0.0M
2023-08-30 1,362.65 1,362.65 1,362.65 1,362.65 0.0M
2023-08-29 1,362.65 1,362.65 1,362.65 1,362.65 0.0M
2023-08-28 1,362.65 1,362.65 1,362.65 1,362.65 0.0M
2023-08-25 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-24 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-23 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-22 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-21 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-18 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-17 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-16 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-15 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-08-14 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2023-08-11 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2023-08-10 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2023-08-09 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2023-08-08 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2023-08-07 1,473.00 1,473.00 1,473.00 1,473.00 0.0M
2023-08-04 1,473.00 1,473.00 1,473.00 1,473.00 0.0M
2023-08-03 1,422.93 1,422.93 1,422.93 1,422.93 0.0M
2023-08-02 1,422.93 1,422.93 1,422.93 1,422.93 0.0M
2023-08-01 1,422.93 1,422.93 1,422.93 1,422.93 0.0M
2023-07-31 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2023-07-28 1,497.59 1,497.59 1,497.59 1,497.59 0.0M
2023-07-27 1,497.59 1,497.59 1,497.59 1,497.59 0.0M
2023-07-26 1,497.59 1,497.59 1,497.59 1,497.59 0.0M
2023-07-25 1,409.00 1,409.00 1,409.00 1,409.00 0.0M
2023-07-24 1,409.00 1,409.00 1,409.00 1,409.00 0.0M
2023-07-21 1,398.50 1,398.50 1,395.00 1,398.50 0.0M
2023-07-20 1,353.12 1,353.12 1,353.12 1,353.12 0.0M
2023-07-19 1,353.12 1,353.12 1,353.12 1,353.12 0.0M
2023-07-18 1,338.69 1,338.69 1,338.69 1,353.12 0.0M
2023-07-17 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-14 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-13 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-12 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-11 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-10 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-07 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-06 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-05 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-04 1,310.95 1,310.95 1,310.95 1,310.95 0.0M
2023-07-03 1,312.97 1,312.97 1,312.97 1,310.95 0.0M
2023-06-30 1,272.00 1,272.00 1,272.00 1,262.52 0.0M
2023-06-29 1,262.52 1,262.52 1,262.52 1,262.52 0.0M
2023-06-28 1,264.00 1,264.00 1,264.00 1,262.52 0.0M
2023-06-27 1,262.52 1,262.52 1,262.52 1,262.52 0.0M
2023-06-26 1,252.00 1,252.00 1,252.00 1,253.00 0.0M
2023-06-23 1,255.00 1,255.00 1,253.00 1,253.00 0.0M
2023-06-22 1,250.00 1,250.00 1,250.00 1,284.11 0.0M
2023-06-21 1,284.11 1,284.11 1,284.11 1,284.11 0.0M
2023-06-20 1,284.11 1,284.11 1,284.11 1,284.11 0.0M
2023-06-19 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-06-16 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-06-15 1,273.00 1,273.00 1,273.00 1,273.00 0.0M
2023-06-14 1,273.00 1,273.00 1,273.00 1,273.00 0.0M
2023-06-13 1,207.51 1,279.00 1,207.51 1,273.00 0.0M
2023-06-12 1,250.00 1,268.60 1,250.00 1,250.00 0.0M
2023-06-09 1,244.00 1,264.00 1,244.00 1,264.78 0.0M
2023-06-08 1,276.00 1,276.00 1,276.00 1,276.00 0.0M
2023-06-07 1,276.00 1,276.00 1,276.00 1,276.00 0.0M
2023-06-06 1,236.71 1,236.71 1,236.71 1,236.71 0.0M
2023-06-05 1,236.71 1,236.71 1,236.71 1,236.71 0.0M
2023-06-02 1,265.00 1,265.00 1,265.00 1,236.71 0.0M
2023-06-01 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-31 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-30 1,258.00 1,258.00 1,258.00 1,287.00 0.0M
2023-05-29 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-26 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-25 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-24 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-23 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-22 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-19 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-18 1,280.00 1,280.00 1,280.00 1,287.00 0.0M
2023-05-17 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2023-05-16 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-15 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-12 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-11 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-10 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-09 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-08 1,342.88 1,342.88 1,342.88 1,342.88 0.0M
2023-05-05 1,335.00 1,349.00 1,335.00 1,342.88 0.0M
2023-05-04 1,358.20 1,358.20 1,358.20 1,358.20 0.0M
2023-05-03 1,347.00 1,347.00 1,347.00 1,358.20 0.0M
2023-05-02 1,358.20 1,358.20 1,358.20 1,358.20 0.0M
2023-04-28 1,404.37 1,404.37 1,404.37 1,404.37 0.0M
2023-04-27 1,399.31 1,399.31 1,399.31 1,399.31 0.0M
2023-04-26 1,399.31 1,399.31 1,399.31 1,399.31 0.0M
2023-04-25 1,396.01 1,403.00 1,396.01 1,403.00 0.0M
2023-04-24 1,461.00 1,461.00 1,443.63 1,443.63 0.0M
2023-04-21 1,458.45 1,458.45 1,443.63 1,443.63 0.0M
2023-04-20 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-19 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-18 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-17 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-14 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-13 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-12 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-11 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-10 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-04-05 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2023-04-04 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2023-04-03 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2023-03-31 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2023-03-30 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2023-03-29 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2023-03-28 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2023-03-27 1,448.00 1,448.00 1,448.00 1,448.00 0.0M
2023-03-24 1,448.00 1,448.00 1,448.00 1,448.00 0.0M
2023-03-23 1,448.00 1,448.00 1,448.00 1,448.00 0.0M
2023-03-22 1,448.00 1,448.00 1,448.00 1,448.00 0.0M
2023-03-21 1,416.00 1,416.00 1,416.00 1,416.00 0.0M
2023-03-17 1,415.00 1,415.00 1,415.00 1,416.00 0.0M
2023-03-16 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-15 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-14 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-13 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-10 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-09 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-08 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-07 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-06 1,459.88 1,459.88 1,459.88 1,459.88 0.0M
2023-03-03 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-03-02 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-03-01 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-28 1,456.00 1,456.00 1,456.00 1,513.00 0.0M
2023-02-27 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-24 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-23 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-22 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-21 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-20 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-17 1,513.00 1,513.00 1,513.00 1,513.00 0.0M
2023-02-16 1,510.00 1,513.71 1,510.00 1,513.00 0.0M
2023-02-15 1,522.03 1,522.03 1,522.03 1,522.03 0.0M
2023-02-14 1,522.03 1,522.03 1,522.03 1,522.03 0.0M
2023-02-13 1,531.13 1,531.13 1,531.13 1,531.13 0.0M
2023-02-10 1,534.78 1,534.78 1,526.00 1,500.63 0.0M
2023-02-09 1,535.00 1,535.00 1,520.00 1,520.00 0.0M
2023-02-08 1,554.80 1,554.80 1,554.80 1,554.80 0.0M
2023-02-07 1,585.00 1,585.00 1,585.00 1,554.80 0.0M
2023-02-03 1,552.00 1,552.00 1,552.00 1,551.00 0.0M
2023-02-02 1,512.70 1,512.70 1,512.70 1,512.70 0.0M
2023-02-01 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-01-31 1,550.00 1,550.00 1,549.00 1,600.00 0.0M
2023-01-30 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-01-27 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-01-26 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-01-25 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-01-24 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-01-23 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2023-01-20 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2023-01-19 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2023-01-18 1,645.00 1,645.00 1,645.00 1,660.00 0.0M
2023-01-17 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2023-01-16 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2023-01-13 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2023-01-12 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2023-01-11 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2023-01-10 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2023-01-09 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2023-01-06 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2023-01-05 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2023-01-04 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2023-01-03 1,809.00 1,809.00 1,809.00 1,809.00 0.0M
2023-01-02 1,809.00 1,809.00 1,809.00 1,809.00 0.0M