|
 ADIDAS N - [Ticker: ADS.F] |     | | Última Transacción | 187,695 | Hora de Cotización | 2017-11-01 - 23:37:00 | | Variación | -3,444 (-1.802%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 192,318 | Mínimo | 187,227 | | Volumen | 2.762 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 187,391 x 50.000 - 187,691 x 50.000 | Yield | | | Cierre Anterior | 191,139 | PER | 0,00% | | Apertura | 192,318 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-03 | 18,62 | 40.200 | 18,85 | 18,45 | 18,45 | 00:00:00 | | 2001-09-04 | 19,20 | 70.700 | 19,20 | 18,67 | 18,67 | 00:00:00 | | 2001-09-05 | 19,15 | 41.500 | 19,25 | 19,00 | 19,02 | 00:00:00 | | 2001-09-06 | 19,00 | 74.800 | 19,33 | 18,95 | 19,19 | 00:00:00 | | 2001-09-07 | 18,98 | 90.700 | 19,17 | 18,95 | 19,02 | 00:00:00 | | 2001-09-10 | 18,75 | 91.700 | 18,90 | 18,45 | 18,88 | 00:00:00 | | 2001-09-11 | 17,80 | 151.900 | 19,00 | 17,38 | 18,90 | 00:00:00 | | 2001-09-12 | 16,75 | 77.100 | 17,70 | 16,62 | 17,12 | 00:00:00 | | 2001-09-13 | 16,35 | 31.400 | 16,77 | 16,12 | 16,77 | 00:00:00 | | 2001-09-14 | 15,50 | 66.000 | 16,62 | 15,25 | 16,42 | 00:00:00 | | 2001-09-17 | 15,50 | 47.900 | 15,88 | 14,80 | 15,19 | 00:00:00 | | 2001-09-18 | 14,12 | 68.500 | 14,95 | 13,88 | 14,95 | 00:00:00 | | 2001-09-19 | 13,25 | 56.000 | 14,25 | 13,05 | 13,93 | 00:00:00 | | 2001-09-20 | 12,02 | 74.100 | 13,30 | 12,00 | 13,00 | 00:00:00 | | 2001-09-21 | 12,50 | 86.900 | 12,62 | 11,50 | 11,88 | 00:00:00 | | 2001-09-24 | 13,35 | 66.900 | 13,57 | 12,95 | 13,12 | 00:00:00 | | 2001-09-25 | 12,88 | 36.800 | 13,40 | 12,82 | 13,40 | 00:00:00 | | 2001-09-26 | 13,32 | 44.100 | 13,70 | 12,95 | 12,95 | 00:00:00 | | 2001-09-27 | 13,70 | 48.200 | 13,77 | 13,07 | 13,25 | 00:00:00 | | 2001-09-28 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2001-10-01 | 14,00 | 55.200 | 14,50 | 13,88 | 14,18 | 00:00:00 | | 2001-10-02 | 14,23 | 35.000 | 14,68 | 14,00 | 14,23 | 00:00:00 | | 2001-10-03 | 14,12 | 12.900 | 14,45 | 13,80 | 14,25 | 00:00:00 | | 2001-10-04 | 14,88 | 44.900 | 14,98 | 14,25 | 14,25 | 00:00:00 | | 2001-10-05 | 15,06 | 39.900 | 15,38 | 14,75 | 15,00 | 00:00:00 | | 2001-10-08 | 15,20 | 35.200 | 15,38 | 14,75 | 14,75 | 00:00:00 | | 2001-10-09 | 15,32 | 30.900 | 15,65 | 15,32 | 15,55 | 00:00:00 | | 2001-10-10 | 15,35 | 28.700 | 15,38 | 15,00 | 15,38 | 00:00:00 | | 2001-10-11 | 15,60 | 54.300 | 15,68 | 15,45 | 15,50 | 00:00:00 | | 2001-10-12 | 16,00 | 31.500 | 16,25 | 15,73 | 15,95 | 00:00:00 | | 2001-10-15 | 15,62 | 25.300 | 16,25 | 15,62 | 16,25 | 00:00:00 | | 2001-10-16 | 15,62 | 0 | 15,62 | 15,62 | 15,62 | 00:00:00 | | 2001-10-17 | 15,45 | 84.400 | 16,24 | 15,25 | 16,20 | 00:00:00 | | 2001-10-18 | 16,00 | 17.400 | 16,00 | 15,20 | 15,38 | 00:00:00 | | 2001-10-19 | 15,90 | 48.800 | 16,12 | 15,85 | 15,85 | 00:00:00 | | 2001-10-22 | 16,50 | 15.300 | 16,50 | 16,05 | 16,12 | 00:00:00 | | 2001-10-23 | 16,50 | 29.800 | 16,98 | 16,42 | 16,50 | 00:00:00 | | 2001-10-24 | 16,12 | 75.500 | 16,75 | 15,69 | 16,75 | 00:00:00 | | 2001-10-25 | 15,70 | 57.400 | 16,50 | 15,50 | 16,45 | 00:00:00 | | 2001-10-26 | 15,70 | 0 | 15,70 | 15,70 | 15,70 | 00:00:00 | | 2001-10-29 | 16,05 | 40.400 | 16,36 | 15,90 | 16,23 | 00:00:00 | | 2001-10-30 | 15,75 | 42.200 | 16,12 | 15,50 | 16,05 | 00:00:00 | | 2001-10-31 | 15,70 | 38.400 | 15,80 | 15,32 | 15,80 | 00:00:00 | | 2001-11-01 | 15,43 | 16.200 | 15,75 | 15,27 | 15,75 | 00:00:00 | | 2001-11-02 | 15,50 | 72.100 | 15,62 | 14,85 | 15,62 | 00:00:00 | | 2001-11-05 | 15,32 | 26.000 | 15,50 | 15,20 | 15,50 | 00:00:00 | | 2001-11-06 | 16,50 | 79.400 | 16,50 | 15,88 | 15,88 | 00:00:00 | | 2001-11-07 | 17,50 | 105.400 | 17,62 | 16,50 | 16,50 | 00:00:00 | | 2001-11-08 | 17,50 | 88.500 | 17,98 | 17,17 | 17,50 | 00:00:00 | | 2001-11-09 | 17,62 | 85.700 | 17,99 | 17,25 | 17,33 | 00:00:00 | | 2001-11-12 | 17,23 | 57.000 | 17,62 | 16,92 | 17,58 | 00:00:00 | | 2001-11-13 | 17,40 | 35.700 | 17,48 | 17,20 | 17,45 | 00:00:00 | | 2001-11-14 | 17,45 | 60.800 | 17,75 | 17,38 | 17,48 | 00:00:00 | | 2001-11-15 | 18,00 | 63.600 | 18,10 | 17,70 | 17,70 | 00:00:00 | | 2001-11-16 | 18,05 | 32.200 | 18,38 | 17,75 | 17,75 | 00:00:00 | | 2001-11-19 | 18,55 | 92.300 | 18,77 | 18,25 | 18,33 | 00:00:00 | | 2001-11-20 | 18,25 | 23.400 | 18,62 | 18,17 | 18,62 | 00:00:00 | | 2001-11-21 | 18,15 | 165.000 | 18,50 | 18,12 | 18,12 | 00:00:00 | | 2001-11-22 | 18,05 | 52.300 | 18,38 | 18,05 | 18,15 | 00:00:00 | | 2001-11-23 | 17,92 | 40.600 | 18,12 | 17,65 | 18,08 | 00:00:00 | | 2001-11-26 | 17,75 | 40.100 | 18,12 | 17,75 | 18,00 | 00:00:00 | | 2001-11-27 | 18,33 | 58.700 | 18,67 | 17,75 | 17,75 | 00:00:00 | | 2001-11-28 | 18,48 | 30.100 | 18,65 | 18,15 | 18,40 | 00:00:00 | | 2001-11-29 | 18,20 | 39.300 | 18,50 | 18,12 | 18,25 | 00:00:00 | | 2001-11-30 | 18,05 | 24.000 | 18,27 | 17,95 | 18,25 | 00:00:00 | | 2001-12-03 | 18,62 | 65.700 | 18,73 | 17,70 | 17,75 | 00:00:00 | | 2001-12-04 | 19,17 | 75.600 | 19,17 | 18,55 | 18,67 | 00:00:00 | | 2001-12-05 | 19,35 | 91.300 | 19,51 | 19,19 | 19,20 | 00:00:00 | | 2001-12-06 | 19,50 | 94.300 | 19,58 | 19,25 | 19,38 | 00:00:00 | | 2001-12-07 | 20,00 | 190.400 | 20,38 | 19,33 | 19,55 | 00:00:00 | | 2001-12-10 | 19,92 | 76.200 | 20,24 | 19,90 | 20,00 | 00:00:00 | | 2001-12-11 | 19,75 | 54.500 | 19,99 | 19,62 | 19,90 | 00:00:00 | | 2001-12-12 | 19,94 | 52.800 | 19,94 | 19,35 | 19,35 | 00:00:00 | | 2001-12-13 | 19,67 | 136.000 | 20,25 | 19,62 | 19,83 | 00:00:00 | | 2001-12-14 | 19,38 | 28.300 | 19,80 | 19,25 | 19,38 | 00:00:00 | | 2001-12-17 | 20,33 | 149.700 | 20,42 | 19,38 | 19,38 | 00:00:00 | | 2001-12-18 | 20,00 | 198.500 | 20,75 | 19,88 | 20,25 | 00:00:00 | | 2001-12-19 | 20,25 | 54.500 | 20,48 | 19,75 | 20,00 | 00:00:00 | | 2001-12-20 | 20,12 | 62.300 | 20,38 | 19,88 | 20,12 | 00:00:00 | | 2001-12-21 | 20,50 | 93.100 | 20,58 | 19,95 | 19,95 | 00:00:00 | | 2001-12-24 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
