Archer-Daniels-Midla (ADM) | Historial de Precios y Rendimientos | 1980 - 2026
Archer-Daniels-Midland Co. Large-cap Consumer Defensive
Gráfico de Precios Históricos de Archer-Daniels-Midla
Datos de Precios Históricos de Archer-Daniels-Midla
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 17 jul. 2026 | $85,90 | +4,37% | $83,70 | $86,00 | $83,70 | 4,3M |
| 15 jul. 2026 | $82,30 | +0,02% | $82,21 | $82,71 | $81,46 | 1,3M |
| 14 jul. 2026 | $82,28 | +0,29% | $83,00 | $83,00 | $81,44 | 1,6M |
| 13 jul. 2026 | $82,04 | +2,03% | $81,16 | $82,47 | $80,73 | 2,6M |
| 10 jul. 2026 | $80,41 | +1,81% | $79,22 | $80,55 | $79,01 | 3,0M |
| 9 jul. 2026 | $78,98 | -1,63% | $79,61 | $80,85 | $78,90 | 2,2M |
| 8 jul. 2026 | $80,29 | +2,67% | $79,80 | $80,57 | $79,25 | 3,4M |
| 7 jul. 2026 | $78,20 | +1,84% | $78,75 | $79,01 | $76,74 | 3,1M |
| 2 jul. 2026 | $76,79 | +0,23% | $76,70 | $77,49 | $76,05 | 2,6M |
| 1 jul. 2026 | $76,61 | +0,27% | $76,29 | $76,81 | $75,28 | 2,8M |
| 30 jun. 2026 | $76,40 | -0,61% | $77,37 | $77,79 | $76,02 | 1,6M |
| 29 jun. 2026 | $76,87 | +0,10% | $77,09 | $77,79 | $76,43 | 1,7M |
| 26 jun. 2026 | $76,79 | +0,33% | $76,44 | $78,12 | $76,28 | 4,0M |
| 25 jun. 2026 | $76,54 | +1,94% | $74,80 | $76,62 | $74,65 | 2,6M |
| 24 jun. 2026 | $75,08 | -5,29% | $75,97 | $75,97 | $71,62 | 4,2M |
| 15 jun. 2026 | $79,27 | -1,21% | $79,06 | $79,42 | $77,72 | 3,5M |
| 12 jun. 2026 | $80,24 | +1,70% | $79,17 | $80,25 | $78,18 | 2,0M |
| 11 jun. 2026 | $78,90 | -2,93% | $81,64 | $81,64 | $78,86 | 3,4M |
| 10 jun. 2026 | $81,28 | +1,45% | $80,49 | $82,55 | $80,12 | 3,1M |
| 9 jun. 2026 | $80,12 | -0,12% | $80,00 | $80,38 | $79,07 | 3,0M |
| 8 jun. 2026 | $80,22 | -0,87% | $82,01 | $82,69 | $80,18 | 3,6M |
| 5 jun. 2026 | $80,92 | -2,94% | $83,00 | $83,19 | $80,87 | 3,5M |
| 4 jun. 2026 | $83,37 | -0,88% | $83,13 | $84,74 | $82,56 | 2,7M |
| 3 jun. 2026 | $84,11 | +2,00% | $82,90 | $85,37 | $82,43 | 3,6M |
| 2 jun. 2026 | $82,46 | -0,19% | $82,86 | $83,60 | $81,65 | 4,2M |
| 1 jun. 2026 | $82,62 | +3,56% | $79,72 | $82,83 | $79,05 | 3,0M |
| 29 may. 2026 | $79,78 | -0,32% | $79,91 | $80,79 | $79,54 | 5,9M |
| 28 may. 2026 | $80,04 | +0,62% | $79,05 | $81,06 | $79,05 | 3,7M |
| 27 may. 2026 | $79,55 | +1,97% | $77,85 | $80,38 | $77,26 | 4,0M |
| 26 may. 2026 | $78,01 | +0,63% | $77,85 | $79,23 | $76,85 | 3,3M |
| 22 may. 2026 | $77,52 | +0,52% | $77,28 | $78,61 | $77,06 | 2,5M |
| 21 may. 2026 | $77,12 | -0,55% | $77,87 | $78,81 | $77,03 | 3,4M |
| 20 may. 2026 | $77,55 | -2,32% | $79,01 | $79,20 | $77,06 | 3,7M |
| 19 may. 2026 | $79,39 | -1,88% | $80,80 | $80,90 | $78,26 | 4,5M |
| 18 may. 2026 | $80,91 | +0,63% | $80,88 | $81,38 | $79,19 | 2,5M |
| 15 may. 2026 | $80,40 | -1,24% | $81,02 | $81,88 | $79,43 | 4,6M |
| 14 may. 2026 | $81,41 | -1,79% | $82,79 | $82,79 | $81,00 | 2,7M |
| 13 may. 2026 | $82,89 | +2,68% | $81,27 | $83,10 | $80,66 | 4,1M |
| 12 may. 2026 | $80,73 | +1,11% | $80,00 | $81,87 | $79,39 | 4,3M |
| 11 may. 2026 | $79,84 | +2,81% | $78,09 | $79,91 | $78,00 | 3,4M |
| 8 may. 2026 | $77,66 | +0,17% | $77,57 | $78,29 | $77,06 | 2,9M |
| 7 may. 2026 | $77,53 | -0,63% | $78,40 | $79,72 | $76,64 | 4,9M |
| 6 may. 2026 | $78,02 | -1,48% | $79,11 | $79,50 | $76,00 | 5,6M |
| 5 may. 2026 | $79,19 | +3,83% | $76,27 | $81,75 | $75,63 | 9,8M |
| 4 may. 2026 | $76,27 | +1,77% | $75,00 | $77,37 | $74,62 | 5,0M |
| 1 may. 2026 | $74,94 | +0,54% | $74,64 | $75,45 | $74,06 | 3,8M |
| 30 abr. 2026 | $74,54 | +0,36% | $73,92 | $75,78 | $73,39 | 5,0M |
| 29 abr. 2026 | $74,27 | +2,02% | $73,15 | $74,89 | $73,15 | 5,1M |
| 28 abr. 2026 | $72,80 | +3,20% | $71,58 | $72,92 | $70,66 | 3,8M |
| 24 abr. 2026 | $69,23 | -1,14% | $70,03 | $70,27 | $68,67 | 1,9M |
| 23 abr. 2026 | $70,03 | +0,86% | $69,45 | $70,52 | $69,45 | 2,1M |
| 22 abr. 2026 | $69,43 | -0,57% | $70,11 | $70,52 | $69,16 | 2,2M |
| 21 abr. 2026 | $69,83 | +2,14% | $68,68 | $69,92 | $68,03 | 2,9M |
| 20 abr. 2026 | $68,37 | +1,98% | $67,67 | $68,47 | $67,30 | 3,5M |
| 17 abr. 2026 | $67,04 | -2,39% | $66,95 | $67,25 | $66,06 | 4,3M |
| 16 abr. 2026 | $68,68 | +2,58% | $67,17 | $68,72 | $66,71 | 3,0M |
| 15 abr. 2026 | $66,95 | -2,75% | $68,35 | $68,64 | $66,86 | 3,2M |
| 14 abr. 2026 | $68,84 | -1,40% | $69,65 | $69,90 | $68,58 | 2,8M |
| 13 abr. 2026 | $69,82 | +0,13% | $70,54 | $70,99 | $69,10 | 2,7M |
| 10 abr. 2026 | $69,73 | -0,88% | $70,53 | $71,14 | $69,49 | 2,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | $80,24 | -0,84% | $82,01 | $82,69 | $78,18 | 15,1M |
| 1 jun. 2026 | $80,92 | +1,43% | $79,72 | $85,37 | $79,05 | 16,9M |
| 25 may. 2026 | $79,78 | +2,92% | $77,85 | $81,06 | $76,85 | 16,8M |
| 18 may. 2026 | $77,52 | -3,58% | $80,88 | $81,38 | $77,03 | 17,1M |
| 11 may. 2026 | $80,40 | +3,53% | $78,09 | $83,10 | $78,00 | 19,1M |
| 4 may. 2026 | $77,66 | +3,63% | $75,00 | $81,75 | $74,62 | 28,2M |
| 27 abr. 2026 | $74,94 | +8,25% | $69,51 | $75,78 | $69,26 | 22,0M |
| 20 abr. 2026 | $69,23 | +3,27% | $67,67 | $70,52 | $67,30 | 12,6M |
| 13 abr. 2026 | $67,04 | -3,86% | $70,54 | $70,99 | $66,06 | 16,0M |
| 6 abr. 2026 | $69,73 | -5,55% | $73,51 | $73,83 | $67,67 | 14,4M |
| 30 mar. 2026 | $73,83 | +2,22% | $73,17 | $74,09 | $71,57 | 15,3M |
| 23 mar. 2026 | $72,23 | +9,16% | $66,24 | $74,19 | $65,94 | 18,9M |
| 16 mar. 2026 | $66,17 | -8,07% | $71,90 | $73,13 | $65,07 | 34,0M |
| 9 mar. 2026 | $71,98 | +6,73% | $67,51 | $73,72 | $66,31 | 24,5M |
| 2 mar. 2026 | $67,44 | -2,32% | $69,50 | $70,48 | $65,50 | 14,8M |
| 23 feb. 2026 | $69,04 | +1,71% | $67,86 | $69,39 | $65,88 | 15,0M |
| 16 feb. 2026 | $67,88 | -2,34% | $68,77 | $69,20 | $66,55 | 13,0M |
| 9 feb. 2026 | $69,51 | +4,79% | $66,34 | $70,09 | $65,50 | 19,5M |
| 2 feb. 2026 | $66,33 | -1,46% | $67,18 | $68,37 | $62,40 | 24,9M |
| 26 ene. 2026 | $67,31 | -0,30% | $67,82 | $69,75 | $66,16 | 19,6M |
| 19 ene. 2026 | $67,51 | +3,57% | $64,90 | $68,06 | $63,94 | 14,8M |
| 12 ene. 2026 | $65,18 | +5,23% | $62,22 | $66,63 | $61,84 | 19,7M |
| 5 ene. 2026 | $61,94 | +4,89% | $58,48 | $62,42 | $57,81 | 19,2M |
| 29 dic. 2025 | $59,05 | +1,97% | $57,90 | $59,35 | $57,21 | 8,3M |
| 22 dic. 2025 | $57,91 | -0,57% | $57,86 | $58,33 | $57,29 | 6,3M |
| 15 dic. 2025 | $58,24 | -2,95% | $59,69 | $60,37 | $57,65 | 20,1M |
| 8 dic. 2025 | $60,01 | +1,69% | $58,90 | $60,59 | $57,17 | 13,4M |
| 1 dic. 2025 | $59,01 | -2,85% | $60,87 | $61,37 | $57,95 | 11,3M |
| 24 nov. 2025 | $60,74 | +3,60% | $58,41 | $61,08 | $57,94 | 11,4M |
| 17 nov. 2025 | $58,63 | +0,03% | $58,62 | $61,13 | $56,80 | 17,1M |
| 10 nov. 2025 | $58,61 | +2,86% | $57,06 | $59,78 | $55,58 | 17,4M |
| 3 nov. 2025 | $56,98 | -5,86% | $60,10 | $61,90 | $55,60 | 25,6M |
| 27 oct. 2025 | $60,53 | -4,42% | $64,76 | $65,00 | $59,60 | 15,3M |
| 20 oct. 2025 | $63,33 | 0,00% | $63,72 | $63,99 | $61,07 | 11,1M |
| 13 oct. 2025 | $63,33 | +4,09% | $61,04 | $64,57 | $58,42 | 21,8M |
| 6 oct. 2025 | $60,84 | -0,33% | $61,05 | $63,56 | $60,61 | 20,5M |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | $80,24 | +0,58% | $79,72 | $85,37 | $78,18 | 32,0M |
| 1 may. 2026 | $79,78 | +7,03% | $74,64 | $83,10 | $74,06 | 85,0M |
| 1 abr. 2026 | $74,54 | +2,55% | $73,32 | $75,78 | $66,06 | 68,4M |
| 1 mar. 2026 | $72,69 | +5,29% | $69,50 | $74,19 | $65,07 | 100,3M |
| 1 feb. 2026 | $69,04 | +2,57% | $67,18 | $70,09 | $62,40 | 72,4M |
| 1 ene. 2026 | $67,31 | +17,08% | $57,44 | $69,75 | $57,21 | 76,3M |
| 1 dic. 2025 | $57,49 | -5,35% | $60,87 | $61,37 | $57,17 | 56,5M |
| 1 nov. 2025 | $60,74 | +0,35% | $60,10 | $61,90 | $55,58 | 71,5M |
| 1 oct. 2025 | $60,53 | +1,32% | $60,07 | $65,00 | $58,17 | 79,3M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $80,24 | +39,57% | $0,52 | +40,48% | $57,44 | $85,37 | $57,21 | 434,4M |
| 2025 | $57,49 | +13,80% | $2,04 | +17,80% | $51,02 | $65,00 | $40,98 | 941,0M |
| 2024 | $50,52 | -30,05% | $2,00 | -27,29% | $72,35 | $74,02 | $48,92 | 1,0B |
| 2023 | $72,22 | -22,22% | $1,80 | -20,28% | $92,75 | $92,85 | $69,31 | 752,2M |
| 2022 | $92,85 | +37,37% | $1,60 | +39,74% | $67,60 | $98,88 | $65,64 | 814,9M |
| 2021 | $67,59 | +34,08% | $1,48 | +37,02% | $50,40 | $69,30 | $49,28 | 633,9M |
| 2020 | $50,41 | +8,76% | $1,44 | +11,85% | $46,57 | $52,05 | $28,92 | 759,9M |
| 2019 | $46,35 | +13,13% | $1,40 | +16,58% | $40,57 | $47,20 | $36,45 | 852,7M |
| 2018 | $40,97 | +2,22% | $1,36 | +5,60% | $40,20 | $52,07 | $39,16 | 936,5M |
| 2017 | $40,08 | -12,20% | $1,28 | -9,40% | $45,69 | $47,44 | $38,59 | 761,8M |
| 2016 | $45,65 | +24,45% | $0,90 | +26,94% | $36,11 | $47,88 | $29,86 | 901,3M |
| 2015 | $36,68 | -29,46% | $1,12 | -27,31% | $52,20 | $53,31 | $33,84 | 998,1M |
| 2014 | $52,00 | +19,82% | $0,96 | +22,04% | $43,22 | $53,91 | $37,92 | 899,4M |
| 2013 | $43,40 | +58,45% | $0,76 | +61,15% | $28,14 | $43,99 | $27,90 | 1,1B |
| 2012 | $27,39 | -4,23% | $0,68 | -1,90% | $29,19 | $33,98 | $24,38 | 1,2B |
| 2011 | $28,60 | -4,92% | $0,65 | -2,78% | $30,39 | $38,02 | $23,69 | 1,6B |
| 2010 | $30,08 | -3,93% | $0,60 | -2,02% | $31,48 | $34,03 | $24,22 | 1,4B |
| 2009 | $31,31 | +8,60% | $0,56 | +10,54% | $28,93 | $33,00 | $23,13 | 1,5B |
| 2008 | $28,83 | -37,91% | $0,52 | -36,79% | $46,38 | $48,95 | $13,53 | 2,0B |
| 2007 | $46,43 | +45,28% | $0,48 | +46,77% | $32,28 | $47,33 | $30,20 | 1,7B |
| 2006 | $31,96 | +29,60% | $0,30 | +30,81% | $24,75 | $46,71 | $24,05 | 1,3B |
| 2005 | $24,66 | +10,53% | $0,36 | +12,13% | $22,47 | $25,55 | $17,50 | 775,9M |
| 2004 | $22,31 | +46,58% | $0,28 | +48,42% | $15,23 | $22,55 | $14,90 | 630,1M |
| 2003 | $15,22 | +22,74% | $0,24 | +24,66% | $12,50 | $15,24 | $10,50 | 394,5M |
| 2002 | $12,40 | -13,59% | $0,22 | -12,04% | $14,22 | $14,85 | $10,00 | 368,1M |
| 2001 | $14,35 | +0,42% | $0,20 | +1,82% | $14,29 | $15,80 | $10,24 | 406,9M |
| 2000 | $14,29 | +29,91% | $0,20 | +31,75% | $10,88 | $14,46 | $7,80 | 436,7M |
| 1999 | $11,00 | -25,63% | $0,17 | -24,48% | $14,74 | $14,74 | $10,37 | 342,4M |
| 1998 | $14,79 | -17,10% | $0,16 | -16,21% | $17,95 | $19,44 | $12,80 | 361,3M |
| 1997 | $17,84 | +3,48% | $0,16 | +4,41% | $17,24 | $20,26 | $13,32 | 452,2M |
| 1996 | $17,24 | +28,37% | $0,16 | +29,56% | $13,43 | $18,12 | $12,22 | 338,0M |
| 1995 | $13,43 | -8,39% | $0,08 | -7,84% | $14,48 | $14,92 | $10,66 | 565,4M |
| 1994 | $14,66 | +42,75% | $0,01 | +42,85% | $10,32 | $15,01 | $10,10 | 327,5M |
| 1993 | $10,27 | -9,83% | - | -9,83% | $11,44 | $12,46 | $9,45 | 360,5M |
| 1992 | $11,39 | -16,00% | $0,01 | -15,92% | $13,10 | $13,40 | $9,16 | 396,4M |
| 1991 | $13,56 | +52,87% | $0,01 | +52,98% | $8,77 | $13,61 | $7,55 | 450,1M |
| 1990 | $8,87 | +3,38% | $0,01 | +3,50% | $8,54 | $10,09 | $6,77 | 444,8M |
| 1989 | $8,58 | +74,39% | $0,01 | +74,59% | $4,98 | $8,72 | $4,83 | 525,1M |
| 1988 | $4,92 | +3,14% | $0,01 | +3,35% | $4,83 | $5,22 | $4,18 | 634,5M |
| 1987 | $4,77 | +21,37% | - | +21,37% | $3,90 | $6,23 | $3,74 | 755,4M |
| 1986 | $3,93 | +11,33% | - | +11,33% | $3,53 | $5,00 | $3,33 | 696,0M |
| 1985 | $3,53 | +42,91% | - | +42,91% | $2,47 | $3,66 | $2,38 | 447,3M |
| 1984 | $2,47 | +0,41% | - | +0,41% | $2,46 | $2,89 | $1,89 | 394,6M |
| 1983 | $2,46 | -2,38% | - | -2,38% | $2,35 | $3,11 | $2,23 | 598,1M |
| 1982 | $2,52 | +17,21% | - | +17,21% | $2,11 | $2,55 | $1,37 | 296,2M |
| 1981 | $2,15 | -18,25% | - | -18,25% | $2,60 | $2,62 | $1,51 | 291,6M |
| 1980 | $2,63 | 0,00% | - | 0,00% | $1,85 | $3,07 | $1,52 | 303,3M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Archer-Daniels-Midla Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Archer-Daniels-Midla Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33,36B Large-cap | 6,83 % | 14,41 % | 28,13 % | 30,39 % | 45,47 % | 54,31 % | 6,31 % | 32,28 % | 89,65 % | 165,96 % | 105,32 % | |
|
Cal-Maine Foods
CALM
|
3,61B Mid-cap | 4,23 % | 3,50 % | -9,34 % | -9,60 % | 1,40 % | -18,97 % | 63,66 % | 116,58 % | 91,37 % | 422,06 % | 2.131,43 % |
|
Smithfield Foods
SFD
|
11,52B Large-cap | -1,22 % | 3,68 % | 9,46 % | 14,63 % | 17,07 % | 13,62 % | 24,51 % | 24,51 % | 24,51 % | 24,51 % | 24,51 % |
|
Fresh Del Monte
FDP
|
2,02B Mid-cap | 2,62 % | -11,05 % | -30,71 % | -20,10 % | -19,05 % | -11,21 % | 8,41 % | -10,03 % | -46,65 % | 11,78 % | 67,28 % |
|
Tyson Foods
TSN
|
22,54B Large-cap | 0,54 % | -12,90 % | -7,33 % | -3,75 % | -1,27 % | 4,78 % | 13,97 % | -21,07 % | -6,19 % | 215,90 % | 295,80 % |
| 24,50B Large-cap | -1,99 % | 0,45 % | -0,50 % | 32,84 % | 32,77 % | 56,21 % | 31,88 % | 64,73 % | 106,55 % | 93,27 % | 138,15 % |
Calcule sus Rendimientos de Inversión en Archer-Daniels-Midla
Análisis de Rendimiento de Inversión a Largo Plazo
Archer-Daniels-Midla stock price in Jul 2016 was $43,72, A $1.000,00 lump sum investment in Archer-Daniels-Midla made 10 years ago would be worth approximately $2.312,90 today, representing a strong return of 131,29 %. This translates to an annualized return (CAGR) of 8,75 %. During this period, Archer-Daniels-Midla paid out $15,22 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 11 Meses (Jul 2016 - Jul 2026)
Inversión Inicial
$1.000,00
Valor Actual
$2.312,90
Rendimiento Anual (TCAC)
8,75 %
Dividendos Totales
$348,12
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 54,3%.
- Máximo de 52 semanas alcanzó 86,00 $ el N/A.
- Mínimo de 52 semanas tocó 52,23 $ el N/A.
- Precio Actual cotizando a 85,90 $ al July 19, 2026.
- ¿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 13 228,00 $ al July 19, 2026, representando un rendimiento total de 32,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 5,8% 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 6,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Archer-Daniels-Midla habría crecido a 18 965,00 $ 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 89,7%.
- ¿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 (+54,3%), 3 years (+6,3%), 5 years (+32,3%), 10 years (+89,7%)
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.