Última Hora: "Atenção: Lisboa e Leiria estão sob aviso amarelo por causa de vento forte - NiT New in Town" Wed, 17 Jul 2019 08:31:00 GMT   "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT    "Morreu eurodeputado do PS André Bradford - Expresso" Thu, 18 Jul 2019 13:36:06 GMT    "Justiça. Costa desafia magistrados a irem mais aos bolsos dos corruptos. Porque o fazem tão poucas vezes? - PÚBLICO" Thu, 18 Jul 2019 06:29:00 GMT    "Raize mais que triplica o capital disperso - Mercados - Jornal de Negócios - Portugal" Thu, 18 Jul 2019 06:00:00 GMT    "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Incêndio em Viseu. Fogo em Tabuaço dominado às 11h08 - Observador" Wed, 17 Jul 2019 17:23:43 GMT    "Lisboa: Incêndio em mato em Carnide está a ser combatido por mais de 50 bombeiros - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-3,444 (-1.802%%) ADIDAS N - [Ticker: ADS.F]Gráfico ADIDAS N  Noticias ADIDAS N  Descargar Históricos de Metastock ADIDAS N y Otros  Análisis Técnico ADIDAS N  
Última Transacción187,695Hora de Cotización2017-11-01 - 23:37:00
Variación-3,444 (-1.802%)Rango 52 Semanas[0,000 - 0,000]
Máximo192,318Mínimo187,227
Volumen2.762Volumen Medio (3m)0
Demanda / Oferta187,391 x 50.000 - 187,691 x 50.000Yield
Cierre Anterior191,139PER0,00%
Apertura192,318EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ADS.F desde 2000-01-01 hasta 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-09-0318,6240.20018,8518,4518,4500:00:00
2001-09-0419,2070.70019,2018,6718,6700:00:00
2001-09-0519,1541.50019,2519,0019,0200:00:00
2001-09-0619,0074.80019,3318,9519,1900:00:00
2001-09-0718,9890.70019,1718,9519,0200:00:00
2001-09-1018,7591.70018,9018,4518,8800:00:00
2001-09-1117,80151.90019,0017,3818,9000:00:00
2001-09-1216,7577.10017,7016,6217,1200:00:00
2001-09-1316,3531.40016,7716,1216,7700:00:00
2001-09-1415,5066.00016,6215,2516,4200:00:00
2001-09-1715,5047.90015,8814,8015,1900:00:00
2001-09-1814,1268.50014,9513,8814,9500:00:00
2001-09-1913,2556.00014,2513,0513,9300:00:00
2001-09-2012,0274.10013,3012,0013,0000:00:00
2001-09-2112,5086.90012,6211,5011,8800:00:00
2001-09-2413,3566.90013,5712,9513,1200:00:00
2001-09-2512,8836.80013,4012,8213,4000:00:00
2001-09-2613,3244.10013,7012,9512,9500:00:00
2001-09-2713,7048.20013,7713,0713,2500:00:00
2001-09-2813,70013,7013,7013,7000:00:00
2001-10-0114,0055.20014,5013,8814,1800:00:00
2001-10-0214,2335.00014,6814,0014,2300:00:00
2001-10-0314,1212.90014,4513,8014,2500:00:00
2001-10-0414,8844.90014,9814,2514,2500:00:00
2001-10-0515,0639.90015,3814,7515,0000:00:00
2001-10-0815,2035.20015,3814,7514,7500:00:00
2001-10-0915,3230.90015,6515,3215,5500:00:00
2001-10-1015,3528.70015,3815,0015,3800:00:00
2001-10-1115,6054.30015,6815,4515,5000:00:00
2001-10-1216,0031.50016,2515,7315,9500:00:00
2001-10-1515,6225.30016,2515,6216,2500:00:00
2001-10-1615,62015,6215,6215,6200:00:00
2001-10-1715,4584.40016,2415,2516,2000:00:00
2001-10-1816,0017.40016,0015,2015,3800:00:00
2001-10-1915,9048.80016,1215,8515,8500:00:00
2001-10-2216,5015.30016,5016,0516,1200:00:00
2001-10-2316,5029.80016,9816,4216,5000:00:00
2001-10-2416,1275.50016,7515,6916,7500:00:00
2001-10-2515,7057.40016,5015,5016,4500:00:00
2001-10-2615,70015,7015,7015,7000:00:00
2001-10-2916,0540.40016,3615,9016,2300:00:00
2001-10-3015,7542.20016,1215,5016,0500:00:00
2001-10-3115,7038.40015,8015,3215,8000:00:00
2001-11-0115,4316.20015,7515,2715,7500:00:00
2001-11-0215,5072.10015,6214,8515,6200:00:00
2001-11-0515,3226.00015,5015,2015,5000:00:00
2001-11-0616,5079.40016,5015,8815,8800:00:00
2001-11-0717,50105.40017,6216,5016,5000:00:00
2001-11-0817,5088.50017,9817,1717,5000:00:00
2001-11-0917,6285.70017,9917,2517,3300:00:00
2001-11-1217,2357.00017,6216,9217,5800:00:00
2001-11-1317,4035.70017,4817,2017,4500:00:00
2001-11-1417,4560.80017,7517,3817,4800:00:00
2001-11-1518,0063.60018,1017,7017,7000:00:00
2001-11-1618,0532.20018,3817,7517,7500:00:00
2001-11-1918,5592.30018,7718,2518,3300:00:00
2001-11-2018,2523.40018,6218,1718,6200:00:00
2001-11-2118,15165.00018,5018,1218,1200:00:00
2001-11-2218,0552.30018,3818,0518,1500:00:00
2001-11-2317,9240.60018,1217,6518,0800:00:00
2001-11-2617,7540.10018,1217,7518,0000:00:00
2001-11-2718,3358.70018,6717,7517,7500:00:00
2001-11-2818,4830.10018,6518,1518,4000:00:00
2001-11-2918,2039.30018,5018,1218,2500:00:00
2001-11-3018,0524.00018,2717,9518,2500:00:00
2001-12-0318,6265.70018,7317,7017,7500:00:00
2001-12-0419,1775.60019,1718,5518,6700:00:00
2001-12-0519,3591.30019,5119,1919,2000:00:00
2001-12-0619,5094.30019,5819,2519,3800:00:00
2001-12-0720,00190.40020,3819,3319,5500:00:00
2001-12-1019,9276.20020,2419,9020,0000:00:00
2001-12-1119,7554.50019,9919,6219,9000:00:00
2001-12-1219,9452.80019,9419,3519,3500:00:00
2001-12-1319,67136.00020,2519,6219,8300:00:00
2001-12-1419,3828.30019,8019,2519,3800:00:00
2001-12-1720,33149.70020,4219,3819,3800:00:00
2001-12-1820,00198.50020,7519,8820,2500:00:00
2001-12-1920,2554.50020,4819,7520,0000:00:00
2001-12-2020,1262.30020,3819,8820,1200:00:00
2001-12-2120,5093.10020,5819,9519,9500:00:00
2001-12-2420,50020,5020,5020,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters