|
Marché Fermé -
Autres places de cotation
|
Varia. 5j. | Varia. 1 janv. | ||
| 76,61 USD | +0,27% |
|
+2,04% | +33,26% |
Cotations 5 jours: Archer-Daniels-Midland Company
Cours en différé NYSE
| 25/06/2026 | 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | |
|---|---|---|---|---|---|
| Dernier | 76.54 $US | 76.79 $US | 76.87 $US | 76.40 $US | 76.61 $US |
| Volume | 4 129 711 | 4 072 547 | 3 019 455 | 2 970 166 | 2 792 544 |
| Variation | +1,94% | +0,33% | +0,10% | -0,61% | +0,27% |
| Ouverture | 74.80 $US | 76.44 $US | 77.09 $US | 77.37 $US | 76.29 $US |
| Plus haut | 76.62 $US | 78.13 $US | 77.80 $US | 77.79 $US | 76.84 $US |
| Plus bas | 74.65 $US | 76.28 $US | 76.43 $US | 76.02 $US | 75.28 $US |
Performances
| 1 jour | +0,27% | ||
| 1 semaine | +2,04% | ||
| Mois en cours | +0,27% | ||
| 1 mois | -7,27% | ||
| 3 mois | +5,86% | ||
| 6 mois | +33,26% | ||
| Année en cours | +33,26% | ||
| 1 an | +40,70% | ||
| 3 ans | +1,39% | ||
| 5 ans | +26,19% | ||
| 10 ans | +79,79% |
Volumes
marchésVolume du jour
2 792 544
Volume du jour estimé
2 792 544
Volume moy. 20 séances
3 795 947
Ratio Volume du jour
0,74
Volume moy. 20 séances USD
290 807 499,67
Volume record 1
52 414 900
Volume record 2
50 983 844
Volume record 3
47 394 172
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
36 922 689 533
Chiffre d'affaires (USD)
80 269 000 000
Nombre d'employés
41 147
CA / Employé (USD)
1 950 786
Flottant
66.85 %
Capitalisation flottante (USD)
36 678 756 934
Capital Moyen Quotidien Echangé
0.79%
Indicateurs
Moyenne mobile 5 jours
76,34
Moyenne mobile 20 jours
78,72
Moyenne mobile 50 jours
77,49
Moyenne mobile 100 jours
73,48
Ecart cours / (MMA5)
-0,36%
Ecart cours / (MMA20)
+2,75%
Ecart cours / (MMA50)
+1,15%
Ecart cours / (MMA100)
-4,08%
STIM
RSI 9 jours
42,27
RSI 14 jours
44,75
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,27% | +2,04% | +40,70% | +1,39% | 36,92 Md | |
| +1,44% | +0,95% | +6,60% | -21,83% | 264 Md | |
| +2,61% | -3,87% | -13,94% | -18,63% | 76,18 Md | |
| +1,39% | +4,60% | +5,45% | +29,79% | 52,64 Md | |
| 0,00% | +1,62% | +136,92% | +487,45% | 41,46 Md | |
| +1,84% | -2,39% | +1,63% | -28,45% | 36,24 Md | |
| -2,15% | +5,22% | +54,29% | +109,46% | 36,34 Md | |
| -0,32% | +3,25% | +21,32% | +28,04% | 29,48 Md | |
| +5,88% | +9,02% | -6,01% | -29,55% | 29,66 Md | |
| -1,72% | -3,76% | +30,70% | +11,17% | 20,35 Md | |
| Moyenne | +0,92% | +2,33% | +27,77% | +56,88% | 62,31 Md | |
| Moyenne pondérée par Capi. | +1,25% | +1,16% | +18,06% | +28,53% |
Historique de Cours: Archer-Daniels-Midland Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
ab.4S-QqlCj6GDHZ4rF8r66A0ad7ts_BTxR1ls8iBzH-_o.tG7i3gbmu1KyN-GEtfPOaDXMmq5Zbk0Crx4LvCuUjpiAR8KTKZPRDKQBsg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 76,61 | 663 837 | 1 767 617 |
| 22:00:00 | 76,59 | 13 749 | 1 103 780 |
| 21:59:59 | 76,60 | 128 | 1 090 031 |
| 21:59:59 | 76,60 | 100 | 1 089 903 |
| 21:59:59 | 76,60 | 100 | 1 089 803 |
| 21:59:59 | 76,60 | 100 | 1 089 703 |
| 21:59:59 | 76,60 | 100 | 1 089 603 |
| 21:59:59 | 76,60 | 100 | 1 089 503 |
| 21:59:59 | 76,60 | 200 | 1 089 403 |
| 21:59:59 | 76,60 | 100 | 1 089 203 |
Extrêmes de Cours
| 1 semaine | 75,28 |  | 78,13 |
| 1 mois | 71,62 | | 85,37 |
| Année en cours | 57,21 | | 85,37 |
| 1 an | 52,23 | | 85,37 |
| 3 ans | 40,98 | | 87,3 |
| 5 ans | 40,98 | | 98,88 |
| 10 ans | 28,92 | | 98,88 |
Variations Mensuelles
Variations Annuelles
| 2026 | +33,26% | ||
| 2025 | +13,80% | ||
| 2024 | -30,05% | ||
| 2023 | -22,22% | ||
| 2022 | +37,37% | ||
| 2021 | +34,08% | ||
| 2020 | +8,76% | ||
| 2019 | +13,13% | ||
| 2018 | +2,22% | ||
| 2017 | -12,20% | ||
| 2016 | +24,45% | ||
| 2015 | -29,46% | ||
| 2014 | +19,82% | ||
| 2013 | +58,45% | ||
| 2012 | -4,23% | ||
| 2011 | -4,92% | ||
| 2010 | -3,93% | ||
| 2009 | +8,60% | ||
| 2008 | -37,91% | ||
| 2007 | +45,28% | ||
| 2006 | +29,60% | ||
| 2005 | +10,53% | ||
| 2004 | +46,58% | ||
| 2003 | +22,74% | ||
| 2002 | -13,59% | ||
| 2001 | +0,45% | ||
| 2000 | +29,90% | ||
| 1999 | -25,66% | ||
| 1998 | -17,09% | ||
| 1997 | +3,51% | ||
| 1996 | +28,33% | ||
| 1995 | -8,36% | ||
| 1994 | +42,79% | ||
| 1993 | -9,86% | ||
| 1992 | -16,00% | ||
| 1991 | +52,88% | ||
| 1990 | +3,30% | ||
| 1989 | +74,48% | ||
| 1988 | +3,15% | ||
| 1987 | +21,43% | ||
| 1986 | +11,31% | ||
| 1985 | +42,75% | ||
| 1984 | +0,41% | ||
| 1983 | -2,33% | ||
| 1982 | +17,27% | ||
| 1981 | -18,33% | ||
| 1980 | +26,26% | ||
| 1979 | +131,56% | ||
| 1978 | -18,33% | ||
| 1977 | -10,53% | ||
| 1976 | -17,96% | ||
| 1975 | +114,58% | ||
| 1974 | -7,37% | ||
| 1973 | +91,06% | ||
| 1972 | +21,77% | ||
| 1971 | +13,08% | ||
| 1970 | +16,07% | ||
| 1969 | -15,79% | ||
| 1968 | +15,90% | ||
| 1967 | +59,37% | ||
| 1966 | -3,03% | ||
| 1965 | +2,06% | ||
| 1964 | +0,34% |
- Bourse
- Actions
- Action ADM
- Cotations Archer-Daniels-Midland Company
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
