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 | -3.125 | -6.7349137931 | 46.4 | 46.4 | 46.4 | 1 | 46.4 | DE |
| 4 | -0.825 | -1.87074829932 | 44.1 | 46.555 | 43.06 | 144 | 44.80405738 | DE |
| 12 | -5.23 | -10.7823935677 | 48.505 | 51.1 | 43.06 | 144 | 46.5936725 | DE |
| 26 | -10.605 | -19.6826280624 | 53.88 | 54.13 | 43.06 | 135 | 48.22197655 | DE |
| 52 | -10.725 | -19.8611111111 | 54 | 59.09 | 43.06 | 103 | 49.30355234 | DE |
| 156 | -25.525 | -37.1002906977 | 68.8 | 69.2 | 43.06 | 114 | 51.04018722 | DE |
| 260 | -25.525 | -37.1002906977 | 68.8 | 69.2 | 43.06 | 114 | 51.04018722 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741798500 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741712100 | 46.4 | 3.34 | 7.76 | 46.4 | 46.4 | 46.4 | 1 |
| 1741625700 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1741366500 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1741280100 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1741193700 | 43.06 | -1.14 | -2.58 | 43.06 | 43.06 | 43.06 | 169 |
| 1741107300 | 44.2 | -0.77 | -1.70 | 44.475 | 44.475 | 44.2 | 95 |
| 1741020900 | 44.965 | -0.12 | -0.27 | 45.83 | 45.83 | 44.965 | 204 |
| 1740761700 | 45.085 | -0.28 | -0.62 | 45.085 | 45.105 | 45.085 | 440 |
| 1740675300 | 45.365 | -1.19 | -2.56 | 45.505 | 46.165 | 45.365 | 443 |
| 1740588900 | 46.555 | 0 | 0.00 | 46.555 | 46.555 | 46.555 | 0 |
| 1740502500 | 46.555 | 0.12 | 0.26 | 46.555 | 46.555 | 46.555 | 1 |
| 1740416100 | 46.435 | 1.22 | 2.69 | 46.435 | 46.435 | 46.435 | 33 |
| 1740156900 | 45.22 | 0.8 | 1.79 | 45.22 | 45.22 | 45.22 | 34 |
| 1740070500 | 44.425 | 0.45 | 1.02 | 44.425 | 44.425 | 44.425 | 30 |
| 1739984100 | 43.975 | 0.69 | 1.58 | 44.1 | 44.1 | 43.975 | 136 |
| 1739897700 | 43.29 | 0 | 0.00 | 43.29 | 43.29 | 43.29 | 0 |
| 1739811300 | 43.29 | 0 | 0.00 | 43.29 | 43.29 | 43.29 | 0 |
| 1739552100 | 43.29 | 0 | 0.00 | 43.29 | 43.29 | 43.29 | 0 |
| 1739465700 | 43.29 | -0.89 | -2.00 | 43.59 | 43.59 | 43.29 | 246 |
| 1739379300 | 44.175 | -0.28 | -0.62 | 45.11 | 45.11 | 44.175 | 270 |
| 1739292900 | 44.45 | -0.29 | -0.65 | 44.45 | 44.45 | 44.45 | 40 |
| 1739206500 | 44.74 | 0.23 | 0.53 | 44.025 | 44.935 | 44.025 | 85 |
| 1738947300 | 44.505 | 0.63 | 1.42 | 44.18 | 44.505 | 44.13 | 77 |
| 1738860900 | 43.88 | -2.05 | -4.46 | 45.11 | 45.11 | 43.88 | 261 |
| 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 |
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
