Premium
Archer Daniels Midland Co (1ADM)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.651134398209 | 49.145 | 49.465 | 49.145 | 55 | 49.43590909 | DE |
| 4 | 0.415 | 0.846075433231 | 49.05 | 50.36 | 47.945 | 217 | 49.11158107 | DE |
| 12 | -3.535 | -6.66981132075 | 53 | 53 | 45.65 | 148 | 49.9723503 | DE |
| 26 | -9.455 | -16.0471826205 | 58.92 | 59.09 | 45.65 | 111 | 50.75643611 | DE |
| 52 | -15.135 | -23.4287925697 | 64.6 | 65.2 | 45.65 | 106 | 51.29657834 | DE |
| 156 | -19.335 | -28.1031976744 | 68.8 | 69.2 | 45.65 | 107 | 53.01515373 | DE |
| 260 | -19.335 | -28.1031976744 | 68.8 | 69.2 | 45.65 | 107 | 53.01515373 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730825700 | 45.65 | -5.64 | -11.00 | 45.65 | 45.65 | 45.65 | 4 |
| 1730739300 | 51.29 | 0 | 0.00 | 51.29 | 51.29 | 51.29 | 0 |
| 1730480100 | 51.29 | -0.06 | -0.12 | 51.29 | 51.29 | 51.29 | 100 |
| 1730393700 | 51.35 | -1.65 | -3.11 | 51.35 | 51.35 | 51.35 | 111 |
| 1730307300 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1730220900 | 53 | -1.13 | -2.09 | 53 | 53 | 53 | 55 |
| 1730130900 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729871700 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729785300 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729698900 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729612500 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729526100 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729266900 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729180500 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729094100 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1729007700 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1728921300 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1728662100 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1728575700 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1728489300 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1728402900 | 54.13 | 0 | 0.00 | 54.13 | 54.13 | 54.13 | 0 |
| 1728316500 | 54.13 | 1.14 | 2.15 | 54.13 | 54.13 | 54.13 | 3 |
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
