Premium
Archer Daniels Midland Co (1ADM)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.07 | -9.94117647059 | 51 | 51 | 45.93 | 40 | 47.48083333 | DE |
| 4 | -3.55 | -7.17461600647 | 49.48 | 51.1 | 45.93 | 125 | 49.66166545 | DE |
| 12 | -5.28 | -10.3104862332 | 51.21 | 51.76 | 45.93 | 152 | 49.78434232 | DE |
| 26 | -7.33 | -13.7626736763 | 53.26 | 55.23 | 45.65 | 117 | 50.06452588 | DE |
| 52 | -3.87 | -7.77108433735 | 49.8 | 59.09 | 45.65 | 90 | 50.95522412 | DE |
| 156 | -22.87 | -33.2412790698 | 68.8 | 69.2 | 45.65 | 108 | 52.53652153 | DE |
| 260 | -22.87 | -33.2412790698 | 68.8 | 69.2 | 45.65 | 108 | 52.53652153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738774500 | 45.93 | -0.85 | -1.82 | 45.93 | 45.93 | 45.93 | 50 |
| 1738688100 | 46.78 | -4.22 | -8.27 | 46.885 | 46.885 | 46.78 | 40 |
| 1738601700 | 51 | 2.03 | 4.15 | 51 | 51 | 51 | 30 |
| 1738342500 | 48.97 | 0 | 0.00 | 48.97 | 48.97 | 48.97 | 0 |
| 1738256100 | 48.97 | 0 | 0.00 | 48.97 | 48.97 | 48.97 | 0 |
| 1738169700 | 48.97 | 0.27 | 0.56 | 48.97 | 48.97 | 48.97 | 3 |
| 1738083300 | 48.695 | 0 | 0.00 | 48.695 | 48.695 | 48.695 | 0 |
| 1737996900 | 48.695 | 0 | 0.00 | 48.695 | 48.695 | 48.695 | 0 |
| 1737737700 | 48.695 | -1.13 | -2.26 | 48.695 | 48.695 | 48.695 | 40 |
| 1737651300 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737564900 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737478500 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737392100 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737132900 | 49.82 | 0.18 | 0.36 | 49.82 | 49.82 | 49.82 | 190 |
| 1737046500 | 49.64 | -0.25 | -0.50 | 49.64 | 49.64 | 49.64 | 200 |
| 1736960100 | 49.89 | 0.36 | 0.73 | 49.01 | 50.09 | 49.01 | 153 |
| 1736873700 | 49.53 | -1.33 | -2.62 | 51.1 | 51.1 | 49.52 | 358 |
| 1736787300 | 50.86 | 1.87 | 3.81 | 49.79 | 50.86 | 49.79 | 265 |
| 1736528100 | 48.995 | 1.39 | 2.91 | 49.48 | 49.48 | 48.995 | 43 |
| 1736441700 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1736355300 | 47.61 | -0.4 | -0.82 | 48.11 | 48.11 | 47.61 | 135 |
| 1736268900 | 48.005 | -1.46 | -2.95 | 48.005 | 48.005 | 48.005 | 10 |
| 1736182500 | 49.465 | 0 | 0.00 | 49.465 | 49.465 | 49.465 | 0 |
| 1735923300 | 49.465 | 0 | 0.00 | 49.465 | 49.465 | 49.465 | 0 |
| 1735836900 | 49.465 | 0.32 | 0.65 | 49.465 | 49.465 | 49.465 | 100 |
| 1735577700 | 49.145 | 0 | 0.00 | 49.145 | 49.145 | 49.145 | 0 |
| 1735318500 | 49.145 | 1.2 | 2.50 | 49.145 | 49.145 | 49.145 | 10 |
| 1734972900 | 47.945 | -2.16 | -4.30 | 48.505 | 48.505 | 47.945 | 550 |
| 1734713700 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1734627300 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1734540900 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1734454500 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1734368100 | 50.1 | -0.21 | -0.42 | 49.44 | 50.1 | 49.44 | 185 |
| 1734108900 | 50.31 | 0 | 0.00 | 50.31 | 50.31 | 50.31 | 0 |
| 1734022500 | 50.31 | 0.9 | 1.82 | 50.36 | 50.36 | 50.11 | 128 |
| 1733936100 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1733849700 | 49.41 | -0.59 | -1.18 | 49.125 | 49.42 | 48.505 | 639 |
| 1733763300 | 50 | 0.95 | 1.94 | 48.67 | 50 | 48.67 | 91 |
| 1733504100 | 49.05 | 0.05 | 0.10 | 49.05 | 49.05 | 49.05 | 30 |
| 1733417700 | 49 | -1.11 | -2.22 | 48.885 | 49.085 | 48.885 | 75 |
| 1733331300 | 50.11 | -1 | -1.96 | 51.04 | 51.04 | 50.11 | 216 |
| 1733244900 | 51.11 | -0.15 | -0.29 | 51.41 | 51.41 | 51.11 | 274 |
| 1733158500 | 51.26 | -0.37 | -0.72 | 51.69 | 51.69 | 51.26 | 131 |
| 1732899300 | 51.63 | 0 | 0.00 | 51.63 | 51.63 | 51.63 | 0 |
| 1732812900 | 51.63 | 0.57 | 1.12 | 51.76 | 51.76 | 51.62 | 186 |
| 1732726500 | 51.06 | 0.25 | 0.49 | 51.01 | 51.06 | 51.01 | 62 |
| 1732640100 | 50.81 | -0.77 | -1.49 | 50.61 | 50.81 | 50.26 | 389 |
| 1732553700 | 51.58 | 0.52 | 1.02 | 51.58 | 51.58 | 51.58 | 10 |
| 1732294500 | 51.06 | 1.55 | 3.13 | 51.06 | 51.06 | 51.06 | 42 |
| 1732208100 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1732121700 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1732035300 | 49.51 | -1.28 | -2.52 | 49.965 | 49.965 | 49.51 | 31 |
| 1731948900 | 50.79 | 1.74 | 3.54 | 51.21 | 51.21 | 50.79 | 192 |
| 1731689700 | 49.055 | 0 | 0.00 | 49.055 | 49.055 | 49.055 | 0 |
| 1731603300 | 49.055 | 0 | 0.00 | 49.055 | 49.055 | 49.055 | 0 |
| 1731516900 | 49.055 | -0.36 | -0.73 | 48.22 | 49.055 | 48.22 | 141 |
| 1731430500 | 49.415 | 0.28 | 0.58 | 49.53 | 49.53 | 49.415 | 121 |
| 1731344100 | 49.13 | -0.76 | -1.52 | 49.8 | 49.8 | 49.13 | 102 |
| 1731084900 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 0 |
| 1730998500 | 49.89 | 4.24 | 9.29 | 49.89 | 49.89 | 49.89 | 33 |
| 1730912100 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
