Archer-Daniels-Midla (ADM) | Historial de Precios y Rendimientos | 1980 - 2025
Gráfico de Precios Históricos de Archer-Daniels-Midla
Datos de Precios Históricos de Archer-Daniels-Midla
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $62,45 | +2,31% | $61,05 | $63,19 | $60,64 | 3,5M |
| 3 oct. 2025 | $61,04 | +3,27% | $58,91 | $61,25 | $58,83 | 4,3M |
| 2 oct. 2025 | $59,11 | -0,24% | $59,07 | $59,51 | $58,89 | 2,7M |
| 1 oct. 2025 | $59,25 | -0,82% | $60,07 | $60,32 | $58,17 | 3,7M |
| 30 sept. 2025 | $59,74 | -0,95% | $60,20 | $60,58 | $59,69 | 3,2M |
| 29 sept. 2025 | $60,31 | -0,48% | $60,64 | $60,68 | $59,35 | 4,3M |
| 26 sept. 2025 | $60,60 | -0,77% | $61,31 | $61,54 | $59,36 | 5,9M |
| 25 sept. 2025 | $61,07 | -0,67% | $61,99 | $62,28 | $61,02 | 2,9M |
| 24 sept. 2025 | $61,48 | +1,29% | $61,03 | $62,05 | $60,91 | 2,5M |
| 23 sept. 2025 | $60,70 | +1,40% | $59,91 | $61,60 | $59,91 | 3,6M |
| 22 sept. 2025 | $59,86 | -2,90% | $61,23 | $61,33 | $58,46 | 4,3M |
| 19 sept. 2025 | $61,65 | +1,35% | $60,90 | $61,88 | $60,74 | 11,7M |
| 18 sept. 2025 | $60,83 | -0,43% | $61,27 | $61,27 | $60,63 | 2,8M |
| 17 sept. 2025 | $61,09 | -2,02% | $62,15 | $62,63 | $61,06 | 3,1M |
| 16 sept. 2025 | $62,35 | +3,01% | $60,77 | $62,92 | $59,92 | 4,7M |
| 15 sept. 2025 | $60,53 | -1,69% | $61,40 | $61,60 | $60,51 | 3,1M |
| 12 sept. 2025 | $61,57 | +0,24% | $61,30 | $61,77 | $61,16 | 2,3M |
| 11 sept. 2025 | $61,42 | +0,02% | $61,37 | $61,68 | $60,79 | 2,9M |
| 10 sept. 2025 | $61,41 | -1,25% | $62,02 | $62,24 | $59,57 | 3,6M |
| 9 sept. 2025 | $62,19 | -0,18% | $62,35 | $62,72 | $62,06 | 2,3M |
| 8 sept. 2025 | $62,30 | -1,02% | $62,84 | $63,25 | $61,39 | 4,2M |
| 5 sept. 2025 | $62,94 | +1,61% | $61,94 | $63,03 | $61,65 | 2,7M |
| 4 sept. 2025 | $61,94 | +0,36% | $61,88 | $62,19 | $61,34 | 2,7M |
| 3 sept. 2025 | $61,72 | -0,53% | $61,76 | $61,78 | $61,12 | 3,0M |
| 2 sept. 2025 | $62,05 | -0,94% | $62,55 | $62,81 | $61,62 | 3,8M |
| 29 ago. 2025 | $62,64 | -0,03% | $62,55 | $63,06 | $62,21 | 2,8M |
| 28 ago. 2025 | $62,66 | -0,08% | $62,82 | $62,91 | $61,96 | 3,5M |
| 27 ago. 2025 | $62,71 | -0,18% | $62,60 | $63,18 | $62,17 | 2,9M |
| 26 ago. 2025 | $62,82 | -2,16% | $63,94 | $63,94 | $62,63 | 4,7M |
| 25 ago. 2025 | $64,21 | +2,05% | $62,93 | $64,38 | $62,67 | 3,4M |
| 22 ago. 2025 | $62,92 | +2,95% | $61,35 | $63,40 | $60,97 | 5,2M |
| 21 ago. 2025 | $61,12 | +0,64% | $60,71 | $61,72 | $60,26 | 4,2M |
| 20 ago. 2025 | $60,73 | +1,28% | $59,78 | $60,75 | $59,65 | 4,5M |
| 19 ago. 2025 | $59,96 | +0,49% | $59,70 | $60,02 | $58,96 | 3,5M |
| 18 ago. 2025 | $59,67 | -0,13% | $59,59 | $59,82 | $59,27 | 3,7M |
| 15 ago. 2025 | $59,75 | +0,72% | $59,50 | $59,78 | $58,97 | 2,9M |
| 14 ago. 2025 | $59,32 | -0,84% | $60,00 | $60,07 | $58,82 | 3,6M |
| 13 ago. 2025 | $59,82 | +2,15% | $58,50 | $59,83 | $57,49 | 4,2M |
| 12 ago. 2025 | $58,56 | +0,48% | $58,47 | $59,68 | $58,15 | 3,8M |
| 11 ago. 2025 | $58,28 | +0,76% | $58,40 | $58,88 | $57,83 | 3,1M |
| 8 ago. 2025 | $57,84 | -0,03% | $58,41 | $58,71 | $57,68 | 2,7M |
| 7 ago. 2025 | $57,86 | +1,99% | $57,41 | $58,04 | $56,56 | 3,9M |
| 6 ago. 2025 | $56,73 | -1,54% | $58,24 | $58,78 | $56,69 | 4,9M |
| 5 ago. 2025 | $57,62 | +6,00% | $54,55 | $57,73 | $54,55 | 5,8M |
| 4 ago. 2025 | $54,36 | +0,95% | $54,24 | $54,52 | $53,56 | 2,5M |
| 1 ago. 2025 | $53,85 | -0,61% | $54,15 | $54,50 | $52,96 | 2,6M |
| 31 jul. 2025 | $54,18 | -1,85% | $54,77 | $55,02 | $53,97 | 4,0M |
| 30 jul. 2025 | $55,20 | +1,85% | $54,38 | $55,90 | $54,27 | 3,4M |
| 29 jul. 2025 | $54,20 | -1,02% | $54,97 | $54,97 | $53,81 | 3,4M |
| 28 jul. 2025 | $54,76 | -1,07% | $54,93 | $55,00 | $54,31 | 1,8M |
| 25 jul. 2025 | $55,35 | -0,27% | $55,26 | $55,43 | $54,07 | 2,7M |
| 24 jul. 2025 | $55,50 | -1,28% | $56,13 | $56,22 | $55,43 | 2,3M |
| 23 jul. 2025 | $56,22 | +1,46% | $55,53 | $56,39 | $55,41 | 2,6M |
| 22 jul. 2025 | $55,41 | +2,33% | $54,13 | $55,47 | $54,10 | 2,4M |
| 21 jul. 2025 | $54,15 | -0,44% | $54,60 | $55,05 | $54,13 | 2,1M |
| 18 jul. 2025 | $54,39 | +1,59% | $53,63 | $54,44 | $53,44 | 3,0M |
| 17 jul. 2025 | $53,54 | -0,85% | $53,07 | $53,75 | $52,23 | 4,5M |
| 16 jul. 2025 | $54,00 | +0,50% | $53,58 | $54,12 | $53,30 | 3,5M |
| 15 jul. 2025 | $53,73 | -1,05% | $54,09 | $54,25 | $53,52 | 3,5M |
| 14 jul. 2025 | $54,30 | -1,16% | $54,77 | $54,98 | $53,95 | 2,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $62,45 | +2,31% | $61,05 | $63,19 | $60,64 | 3,5M |
| 29 sept. 2025 | $61,04 | +0,73% | $60,64 | $61,25 | $58,17 | 18,1M |
| 22 sept. 2025 | $60,60 | -1,70% | $61,23 | $62,28 | $58,46 | 19,3M |
| 15 sept. 2025 | $61,65 | +0,13% | $61,40 | $62,92 | $59,92 | 25,3M |
| 8 sept. 2025 | $61,57 | -2,18% | $62,84 | $63,25 | $59,57 | 15,3M |
| 1 sept. 2025 | $62,94 | +0,48% | $62,55 | $63,03 | $61,12 | 12,2M |
| 25 ago. 2025 | $62,64 | -0,45% | $62,93 | $64,38 | $61,96 | 17,2M |
| 18 ago. 2025 | $62,92 | +5,31% | $59,59 | $63,40 | $58,96 | 21,0M |
| 11 ago. 2025 | $59,75 | +3,30% | $58,40 | $60,07 | $57,49 | 17,6M |
| 4 ago. 2025 | $57,84 | +7,41% | $54,24 | $58,78 | $53,56 | 19,8M |
| 28 jul. 2025 | $53,85 | -2,71% | $54,93 | $55,90 | $52,96 | 15,0M |
| 21 jul. 2025 | $55,35 | +1,77% | $54,60 | $56,39 | $54,07 | 12,1M |
| 14 jul. 2025 | $54,39 | -1,00% | $54,77 | $54,98 | $52,23 | 16,8M |
| 7 jul. 2025 | $54,94 | -0,67% | $54,88 | $55,58 | $53,21 | 14,2M |
| 30 jun. 2025 | $55,31 | +6,41% | $52,00 | $56,37 | $51,65 | 16,1M |
| 23 jun. 2025 | $51,98 | -3,04% | $53,34 | $53,88 | $51,34 | 21,5M |
| 16 jun. 2025 | $53,61 | +3,10% | $52,29 | $55,05 | $52,25 | 26,7M |
| 9 jun. 2025 | $52,00 | +9,66% | $47,49 | $52,41 | $47,42 | 19,4M |
| 2 jun. 2025 | $47,42 | -1,76% | $48,27 | $48,27 | $46,81 | 14,0M |
| 26 may. 2025 | $48,27 | +0,69% | $48,31 | $48,74 | $47,57 | 11,0M |
| 19 may. 2025 | $47,94 | -4,37% | $50,73 | $50,89 | $47,25 | 12,9M |
| 12 may. 2025 | $50,13 | +3,30% | $49,42 | $51,38 | $47,61 | 19,3M |
| 5 may. 2025 | $48,53 | +1,42% | $47,40 | $49,80 | $47,10 | 18,9M |
| 28 abr. 2025 | $47,85 | -0,83% | $48,25 | $48,65 | $47,13 | 13,3M |
| 21 abr. 2025 | $48,25 | +0,90% | $47,83 | $49,13 | $47,21 | 12,9M |
| 14 abr. 2025 | $47,82 | +4,32% | $46,04 | $47,89 | $45,42 | 13,0M |
| 7 abr. 2025 | $45,84 | +5,82% | $42,76 | $46,01 | $40,98 | 25,7M |
| 31 mar. 2025 | $43,32 | -9,50% | $47,82 | $48,54 | $43,01 | 19,4M |
| 24 mar. 2025 | $47,87 | +3,84% | $45,90 | $48,48 | $45,49 | 16,9M |
| 17 mar. 2025 | $46,10 | -2,29% | $47,62 | $48,67 | $45,98 | 70,7M |
| 10 mar. 2025 | $47,18 | -4,57% | $49,94 | $52,36 | $46,39 | 22,0M |
| 3 mar. 2025 | $49,44 | +4,75% | $47,32 | $50,27 | $45,31 | 19,1M |
| 24 feb. 2025 | $47,20 | -2,05% | $48,15 | $49,15 | $46,51 | 23,0M |
| 17 feb. 2025 | $48,19 | +4,53% | $45,50 | $48,48 | $45,27 | 14,4M |
| 10 feb. 2025 | $46,10 | +0,74% | $45,64 | $47,14 | $44,92 | 19,7M |
| 3 feb. 2025 | $45,76 | -10,68% | $50,88 | $51,02 | $45,01 | 28,9M |
| 27 ene. 2025 | $51,23 | +1,43% | $51,41 | $52,34 | $50,43 | 18,6M |
| 20 ene. 2025 | $50,51 | -1,52% | $51,17 | $51,74 | $50,22 | 11,1M |
| 13 ene. 2025 | $51,29 | +0,39% | $51,46 | $52,54 | $50,36 | 15,2M |
| 6 ene. 2025 | $51,09 | +2,08% | $50,40 | $51,52 | $48,40 | 12,4M |
| 30 dic. 2024 | $50,05 | -1,05% | $50,35 | $51,25 | $49,58 | 8,8M |
| 23 dic. 2024 | $50,58 | +0,18% | $50,00 | $51,19 | $49,63 | 7,2M |
| 16 dic. 2024 | $50,49 | -3,65% | $52,28 | $52,77 | $49,25 | 23,9M |
| 9 dic. 2024 | $52,40 | +1,91% | $51,85 | $53,35 | $50,97 | 14,0M |
| 2 dic. 2024 | $51,42 | -5,82% | $54,22 | $54,56 | $51,25 | 18,3M |
| 25 nov. 2024 | $54,60 | +2,77% | $52,95 | $54,76 | $52,52 | 11,4M |
| 18 nov. 2024 | $53,13 | -0,41% | $53,49 | $53,82 | $52,24 | 12,4M |
| 11 nov. 2024 | $53,35 | +2,34% | $52,38 | $53,88 | $50,97 | 14,9M |
| 4 nov. 2024 | $52,13 | -4,59% | $54,81 | $55,56 | $48,92 | 24,2M |
| 28 oct. 2024 | $54,64 | -3,39% | $56,50 | $57,76 | $54,57 | 15,2M |
| 21 oct. 2024 | $56,56 | +0,28% | $56,67 | $57,18 | $55,26 | 10,2M |
| 14 oct. 2024 | $56,40 | -2,71% | $57,78 | $58,89 | $55,91 | 11,8M |
| 7 oct. 2024 | $57,97 | -2,13% | $59,20 | $59,43 | $56,83 | 10,5M |
| 30 sept. 2024 | $59,23 | -1,28% | $60,00 | $60,29 | $57,76 | 11,9M |
| 23 sept. 2024 | $60,00 | -2,22% | $60,98 | $61,77 | $58,12 | 13,8M |
| 16 sept. 2024 | $61,36 | +1,61% | $60,85 | $62,61 | $59,85 | 21,5M |
| 9 sept. 2024 | $60,39 | +1,55% | $59,72 | $60,40 | $58,11 | 11,7M |
| 2 sept. 2024 | $59,47 | -2,49% | $60,45 | $62,05 | $59,19 | 10,5M |
| 26 ago. 2024 | $60,99 | +0,81% | $60,73 | $61,14 | $59,72 | 10,0M |
| 19 ago. 2024 | $60,50 | +2,39% | $59,10 | $60,53 | $58,62 | 9,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $62,45 | +4,54% | $60,07 | $63,19 | $58,17 | 14,1M |
| 1 sept. 2025 | $59,74 | -4,63% | $62,55 | $63,25 | $58,46 | 79,7M |
| 1 ago. 2025 | $62,64 | +15,61% | $54,15 | $64,38 | $52,96 | 78,3M |
| 1 jul. 2025 | $54,18 | +2,65% | $52,68 | $56,39 | $52,23 | 67,5M |
| 1 jun. 2025 | $52,78 | +9,34% | $48,27 | $55,05 | $46,81 | 85,8M |
| 1 may. 2025 | $48,27 | +1,09% | $47,47 | $51,38 | $47,10 | 67,1M |
| 1 abr. 2025 | $47,75 | -0,54% | $48,32 | $49,13 | $40,98 | 76,4M |
| 1 mar. 2025 | $48,01 | +1,72% | $47,32 | $52,36 | $45,31 | 131,7M |
| 1 feb. 2025 | $47,20 | -7,87% | $50,88 | $51,02 | $44,92 | 86,0M |
| 1 ene. 2025 | $51,23 | +1,41% | $51,02 | $52,54 | $48,40 | 61,4M |
| 1 dic. 2024 | $50,52 | -7,47% | $54,22 | $54,56 | $49,25 | 68,2M |
| 1 nov. 2024 | $54,60 | -1,10% | $55,46 | $55,75 | $48,92 | 65,1M |
| 1 oct. 2024 | $55,21 | -7,58% | $59,00 | $60,00 | $55,10 | 54,3M |
| 1 sept. 2024 | $59,74 | -2,05% | $60,45 | $62,61 | $58,11 | 60,6M |
| 1 ago. 2024 | $60,99 | -1,64% | $62,31 | $62,67 | $56,88 | 53,3M |
| 1 jul. 2024 | $62,01 | +2,58% | $60,82 | $66,08 | $59,04 | 66,8M |
| 1 jun. 2024 | $60,45 | -3,19% | $62,05 | $62,80 | $58,46 | 90,5M |
| 1 may. 2024 | $62,44 | +6,44% | $58,55 | $63,69 | $58,24 | 85,9M |
| 1 abr. 2024 | $58,66 | -6,61% | $63,10 | $64,09 | $57,36 | 81,0M |
| 1 mar. 2024 | $62,81 | +18,26% | $54,64 | $63,42 | $52,89 | 135,9M |
| 1 feb. 2024 | $53,11 | -4,44% | $55,68 | $56,83 | $52,28 | 91,7M |
| 1 ene. 2024 | $55,58 | -23,04% | $72,35 | $74,02 | $50,72 | 180,6M |
| 1 dic. 2023 | $72,22 | -2,05% | $73,76 | $77,35 | $70,06 | 75,3M |
| 1 nov. 2023 | $73,73 | +3,02% | $71,85 | $75,33 | $71,12 | 66,4M |
| 1 oct. 2023 | $71,57 | -5,10% | $74,80 | $76,06 | $69,31 | 53,3M |
| 1 sept. 2023 | $75,42 | -4,89% | $79,84 | $80,97 | $74,92 | 62,6M |
| 1 ago. 2023 | $79,30 | -6,66% | $84,43 | $87,29 | $79,27 | 55,1M |
| 1 jul. 2023 | $84,96 | +12,44% | $75,69 | $87,30 | $75,59 | 56,8M |
| 1 jun. 2023 | $75,56 | +6,95% | $70,97 | $76,00 | $69,92 | 59,4M |
| 1 may. 2023 | $70,65 | -9,52% | $78,24 | $78,66 | $70,34 | 63,9M |
| 1 abr. 2023 | $78,08 | -1,98% | $79,60 | $82,95 | $75,27 | 48,7M |
| 1 mar. 2023 | $79,66 | +0,08% | $79,64 | $81,42 | $73,98 | 68,0M |
| 1 feb. 2023 | $79,60 | -3,92% | $82,74 | $86,14 | $78,95 | 64,8M |
| 1 ene. 2023 | $82,85 | -10,77% | $92,75 | $92,85 | $81,11 | 77,8M |
| 1 dic. 2022 | $92,85 | -4,77% | $97,70 | $97,90 | $89,84 | 55,2M |
| 1 nov. 2022 | $97,50 | +0,54% | $97,36 | $98,28 | $91,74 | 50,2M |
| 1 oct. 2022 | $96,98 | +20,55% | $81,36 | $97,84 | $80,92 | 58,1M |
| 1 sept. 2022 | $80,45 | -8,47% | $87,12 | $92,26 | $80,16 | 62,6M |
| 1 ago. 2022 | $87,89 | +6,19% | $82,89 | $91,44 | $81,38 | 50,9M |
| 1 jul. 2022 | $82,77 | +6,66% | $77,51 | $82,84 | $70,02 | 55,8M |
| 1 jun. 2022 | $77,60 | -14,56% | $90,89 | $91,21 | $71,55 | 80,5M |
| 1 may. 2022 | $90,82 | +1,41% | $90,21 | $91,81 | $81,45 | 82,0M |
| 1 abr. 2022 | $89,56 | -0,78% | $90,66 | $98,88 | $88,76 | 82,7M |
| 1 mar. 2022 | $90,26 | +15,05% | $78,63 | $93,50 | $77,52 | 113,6M |
| 1 feb. 2022 | $78,45 | +4,60% | $75,20 | $79,06 | $73,35 | 52,9M |
| 1 ene. 2022 | $75,00 | +10,96% | $67,60 | $75,96 | $65,64 | 70,5M |
| 1 dic. 2021 | $67,59 | +8,65% | $63,30 | $67,76 | $61,80 | 46,8M |
| 1 nov. 2021 | $62,21 | -3,16% | $64,51 | $66,98 | $62,20 | 56,0M |
| 1 oct. 2021 | $64,24 | +7,05% | $60,27 | $66,78 | $59,42 | 46,3M |
| 1 sept. 2021 | $60,01 | +0,02% | $60,21 | $63,26 | $58,44 | 56,7M |
| 1 ago. 2021 | $60,00 | +0,47% | $59,93 | $62,78 | $58,50 | 48,3M |
| 1 jul. 2021 | $59,72 | -1,45% | $61,00 | $61,27 | $56,91 | 49,8M |
| 1 jun. 2021 | $60,60 | -8,91% | $67,15 | $69,30 | $60,18 | 54,5M |
| 1 may. 2021 | $66,53 | +5,39% | $63,86 | $68,68 | $63,71 | 56,1M |
| 1 abr. 2021 | $63,13 | +10,75% | $57,13 | $63,90 | $57,06 | 51,5M |
| 1 mar. 2021 | $57,00 | +0,74% | $57,20 | $59,12 | $54,94 | 64,7M |
| 1 feb. 2021 | $56,58 | +13,14% | $50,48 | $58,68 | $50,18 | 48,0M |
| 1 ene. 2021 | $50,01 | -0,79% | $50,40 | $53,99 | $49,28 | 55,2M |
| 1 dic. 2020 | $50,41 | +1,29% | $50,19 | $50,67 | $48,57 | 47,7M |
| 1 nov. 2020 | $49,77 | +7,63% | $47,15 | $51,39 | $46,46 | 52,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $62,45 | +23,61% | $51,02 | $64,38 | $40,98 | 747,9M |
| 2024 | $50,52 | -30,05% | $72,35 | $74,02 | $48,92 | 1,0B |
| 2023 | $72,22 | -22,22% | $92,75 | $92,85 | $69,31 | 752,2M |
| 2022 | $92,85 | +37,37% | $67,60 | $98,88 | $65,64 | 814,9M |
| 2021 | $67,59 | +34,08% | $50,40 | $69,30 | $49,28 | 633,9M |
| 2020 | $50,41 | +8,76% | $46,57 | $52,05 | $28,92 | 759,9M |
| 2019 | $46,35 | +13,13% | $40,57 | $47,20 | $36,45 | 852,7M |
| 2018 | $40,97 | +2,22% | $40,20 | $52,07 | $39,16 | 936,5M |
| 2017 | $40,08 | -12,20% | $45,69 | $47,44 | $38,59 | 761,8M |
| 2016 | $45,65 | +24,45% | $36,11 | $47,88 | $29,86 | 901,3M |
| 2015 | $36,68 | -29,46% | $52,20 | $53,31 | $33,84 | 998,1M |
| 2014 | $52,00 | +19,82% | $43,22 | $53,91 | $37,92 | 899,4M |
| 2013 | $43,40 | +58,45% | $28,14 | $43,99 | $27,90 | 1,1B |
| 2012 | $27,39 | -4,23% | $29,19 | $33,98 | $24,38 | 1,2B |
| 2011 | $28,60 | -4,92% | $30,39 | $38,02 | $23,69 | 1,6B |
| 2010 | $30,08 | -3,93% | $31,48 | $34,03 | $24,22 | 1,4B |
| 2009 | $31,31 | +8,60% | $28,93 | $33,00 | $23,13 | 1,5B |
| 2008 | $28,83 | -37,91% | $46,38 | $48,95 | $13,53 | 2,0B |
| 2007 | $46,43 | +45,28% | $32,28 | $47,33 | $30,20 | 1,7B |
| 2006 | $31,96 | +29,60% | $24,75 | $46,71 | $24,05 | 1,3B |
| 2005 | $24,66 | +10,53% | $22,47 | $25,55 | $17,50 | 775,9M |
| 2004 | $22,31 | +46,58% | $15,23 | $22,55 | $14,90 | 630,1M |
| 2003 | $15,22 | +22,74% | $12,50 | $15,24 | $10,50 | 394,5M |
| 2002 | $12,40 | -13,59% | $14,22 | $14,85 | $10,00 | 368,1M |
| 2001 | $14,35 | +0,42% | $14,29 | $15,80 | $10,24 | 406,9M |
| 2000 | $14,29 | +29,91% | $10,88 | $14,46 | $7,80 | 436,7M |
| 1999 | $11,00 | -25,63% | $14,74 | $14,74 | $10,37 | 342,4M |
| 1998 | $14,79 | -17,10% | $17,95 | $19,44 | $12,80 | 361,3M |
| 1997 | $17,84 | +3,48% | $17,24 | $20,26 | $13,32 | 452,2M |
| 1996 | $17,24 | +28,37% | $13,43 | $18,12 | $12,22 | 338,0M |
| 1995 | $13,43 | -8,39% | $14,48 | $14,92 | $10,66 | 565,4M |
| 1994 | $14,66 | +42,75% | $10,32 | $15,01 | $10,10 | 327,5M |
| 1993 | $10,27 | -9,83% | $11,44 | $12,46 | $9,45 | 360,5M |
| 1992 | $11,39 | -16,00% | $13,10 | $13,40 | $9,16 | 396,4M |
| 1991 | $13,56 | +52,87% | $8,77 | $13,61 | $7,55 | 450,1M |
| 1990 | $8,87 | +3,38% | $8,54 | $10,09 | $6,77 | 444,8M |
| 1989 | $8,58 | +74,39% | $4,98 | $8,72 | $4,83 | 525,1M |
| 1988 | $4,92 | +3,14% | $4,83 | $5,22 | $4,18 | 634,5M |
| 1987 | $4,77 | +21,37% | $3,90 | $6,23 | $3,74 | 755,4M |
| 1986 | $3,93 | +11,33% | $3,53 | $5,00 | $3,33 | 696,0M |
| 1985 | $3,53 | +42,91% | $2,47 | $3,66 | $2,38 | 447,3M |
| 1984 | $2,47 | +0,41% | $2,46 | $2,89 | $1,89 | 394,6M |
| 1983 | $2,46 | -2,38% | $2,35 | $3,11 | $2,23 | 598,1M |
| 1982 | $2,52 | +17,21% | $2,11 | $2,55 | $1,37 | 296,2M |
| 1981 | $2,15 | -18,25% | $2,60 | $2,62 | $1,51 | 291,6M |
| 1980 | $2,63 | 0,00% | $1,85 | $3,07 | $1,52 | 303,3M |
Cómo se Comportó Archer-Daniels-Midla Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Archer-Daniels-Midla VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Archer-Daniels-Midla | 3,06 % | -28,56 % | 24,65 % | 34,39 % | 85,76 % | 149,14 % | |
| Tyson Foods | -6,59 % | -14,40 % | -5,67 % | 18,04 % | 264,36 % | 202,15 % | |
| Bunge Limited | -14,46 % | -1,81 % | 66,38 % | 8,88 % | 39,09 % | 57,78 % | |
| Smithfield Foods | 8,74 % | 8,74 % | 8,74 % | 8,74 % | 8,74 % | 8,74 % | |
| Cal-Maine Foods | 9,45 % | 72,59 % | 143,51 % | 66,18 % | 592,30 % | 2.748,00 % | |
| Vital Farms | 15,69 % | 265,71 % | 6,22 % | 19,17 % | 19,17 % | 19,17 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Consumer Staples | Sector | -1,03 % | 24,68 % | 27,81 % | 70,06 % | 196,61 % | 266,37 % |
Calcule sus Rendimientos de Inversión en Archer-Daniels-Midla
Análisis de Rendimiento de Inversión a Largo Plazo
Archer-Daniels-Midla stock price in Oct 2015 was $45,42, A $1.000,00 lump sum investment in Archer-Daniels-Midla made 10 years ago would be worth approximately $1.674,37 today, representing a solid return of 67,44 %. This translates to an annualized return (CAGR) of 5,29 %. During this period, Archer-Daniels-Midla paid out $13,60 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
$1.000,00
Valor Actual
$1.674,37
Rendimiento Total
67,44 %
Rendimiento Anual (TCAC)
5,29 %
Dividendos Totales
$299,43
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Archer-Daniels-Midla (ADM) durante los últimos 12 meses?
Durante los últimos 12 meses, Archer-Daniels-Midla ha entregado un rendimiento total de 3,1%.
- Máximo de 52 semanas alcanzó 64,38 $ el August 25, 2025.
- Mínimo de 52 semanas tocó 40,98 $ el April 9, 2025.
- Precio Actual cotizando a 62,45 $ al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de Archer-Daniels-Midla (ADM) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Archer-Daniels-Midla (adm) habría crecido a aproximadamente 12 465,00 $ al October 7, 2025, representando un rendimiento total de 24,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 4,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Archer-Daniels-Midla con el sector Consumer Defensive?
Archer-Daniels-Midla (adm) ha entregado un rendimiento anualizado de 3,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Archer-Daniels-Midla habría crecido a 13 439,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Archer-Daniels-Midla?
Archer-Daniels-Midla (adm) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 34,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Archer-Daniels-Midla ha logrado históricamente?
Archer-Daniels-Midla (adm) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+3,1%), 5 years (+24,7%), 10 years (+34,4%)
Rendimientos negativos: 3 years (-28,6%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.