|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-07 | 24,95 | 26.100 | 25,00 | 24,69 | 24,70 | 00:00:00 | | 2004-06-08 | 24,52 | 10.100 | 25,06 | 24,52 | 24,96 | 00:00:00 | | 2004-06-09 | 24,52 | 7.000 | 24,70 | 24,52 | 24,70 | 00:00:00 | | 2004-06-10 | 24,55 | 2.800 | 24,60 | 24,45 | 24,58 | 00:00:00 | | 2004-06-11 | 24,65 | 12.400 | 24,68 | 24,45 | 24,45 | 00:00:00 | | 2004-06-14 | 24,17 | 10.300 | 24,65 | 24,17 | 24,65 | 00:00:00 | | 2004-06-15 | 24,50 | 6.600 | 24,59 | 24,06 | 24,06 | 00:00:00 | | 2004-06-16 | 24,70 | 15.700 | 24,89 | 24,27 | 24,27 | 00:00:00 | | 2004-06-17 | 24,75 | 13.300 | 24,80 | 24,60 | 24,60 | 00:00:00 | | 2004-06-18 | 24,58 | 6.600 | 24,75 | 24,43 | 24,75 | 00:00:00 | | 2004-06-21 | 24,62 | 9.900 | 24,70 | 24,54 | 24,70 | 00:00:00 | | 2004-06-22 | 24,48 | 3.900 | 24,60 | 24,39 | 24,55 | 00:00:00 | | 2004-06-23 | 24,29 | 11.500 | 24,52 | 24,21 | 24,50 | 00:00:00 | | 2004-06-24 | 24,60 | 13.700 | 24,67 | 24,38 | 24,38 | 00:00:00 | | 2004-06-25 | 24,74 | 22.000 | 24,90 | 24,62 | 24,75 | 00:00:00 | | 2004-06-28 | 24,90 | 35.100 | 25,04 | 24,69 | 24,70 | 00:00:00 | | 2004-06-29 | 24,85 | 9.200 | 25,06 | 24,85 | 24,92 | 00:00:00 | | 2004-06-30 | 24,56 | 9.500 | 24,90 | 24,54 | 24,90 | 00:00:00 | | 2004-07-01 | 24,69 | 13.300 | 24,99 | 24,69 | 24,73 | 00:00:00 | | 2004-07-02 | 24,67 | 7.500 | 24,88 | 24,44 | 24,62 | 00:00:00 | | 2004-07-05 | 24,62 | 8.600 | 24,77 | 24,54 | 24,70 | 00:00:00 | | 2004-07-06 | 24,65 | 15.800 | 24,68 | 24,44 | 24,55 | 00:00:00 | | 2004-07-07 | 24,41 | 5.900 | 24,62 | 24,21 | 24,62 | 00:00:00 | | 2004-07-08 | 24,44 | 3.600 | 24,46 | 24,33 | 24,33 | 00:00:00 | | 2004-07-09 | 24,55 | 14.300 | 24,75 | 24,30 | 24,30 | 00:00:00 | | 2004-07-12 | 24,55 | 12.200 | 24,64 | 24,46 | 24,59 | 00:00:00 | | 2004-07-13 | 24,73 | 7.000 | 24,73 | 24,50 | 24,65 | 00:00:00 | | 2004-07-14 | 24,77 | 6.200 | 24,77 | 24,46 | 24,58 | 00:00:00 | | 2004-07-15 | 24,60 | 12.500 | 24,75 | 24,47 | 24,75 | 00:00:00 | | 2004-07-16 | 24,50 | 14.100 | 24,83 | 24,43 | 24,58 | 00:00:00 | | 2004-07-19 | 24,38 | 11.900 | 24,56 | 24,38 | 24,50 | 00:00:00 | | 2004-07-20 | 24,42 | 10.300 | 24,42 | 24,10 | 24,25 | 00:00:00 | | 2004-07-21 | 24,23 | 8.800 | 24,50 | 24,23 | 24,48 | 00:00:00 | | 2004-07-22 | 23,83 | 17.000 | 24,08 | 23,77 | 23,83 | 00:00:00 | | 2004-07-23 | 23,65 | 9.800 | 23,88 | 23,65 | 23,88 | 00:00:00 | | 2004-07-26 | 23,50 | 13.000 | 23,75 | 23,42 | 23,52 | 00:00:00 | | 2004-07-27 | 24,02 | 11.100 | 24,09 | 23,48 | 23,52 | 00:00:00 | | 2004-07-28 | 24,12 | 14.300 | 24,20 | 23,98 | 24,20 | 00:00:00 | | 2004-07-29 | 24,50 | 13.000 | 24,50 | 24,08 | 24,15 | 00:00:00 | | 2004-07-30 | 24,71 | 10.300 | 24,75 | 24,20 | 24,40 | 00:00:00 | | 2004-08-02 | 24,41 | 19.400 | 24,62 | 24,34 | 24,50 | 00:00:00 | | 2004-08-03 | 25,12 | 28.700 | 25,18 | 24,55 | 24,62 | 00:00:00 | | 2004-08-04 | 26,25 | 134.100 | 26,38 | 25,25 | 25,25 | 00:00:00 | | 2004-08-05 | 26,60 | 97.900 | 27,00 | 26,27 | 26,27 | 00:00:00 | | 2004-08-06 | 26,17 | 65.100 | 26,49 | 25,75 | 25,95 | 00:00:00 | | 2004-08-09 | 26,25 | 44.200 | 26,71 | 25,95 | 26,33 | 00:00:00 | | 2004-08-10 | 26,71 | 42.600 | 26,82 | 26,22 | 26,35 | 00:00:00 | | 2004-08-11 | 26,50 | 28.000 | 26,75 | 26,33 | 26,75 | 00:00:00 | | 2004-08-12 | 26,08 | 30.600 | 26,70 | 25,82 | 26,50 | 00:00:00 | | 2004-08-13 | 25,62 | 9.800 | 25,75 | 25,55 | 25,75 | 00:00:00 | | 2004-08-16 | 26,34 | 11.400 | 26,39 | 25,51 | 25,62 | 00:00:00 | | 2004-08-17 | 26,50 | 23.400 | 26,70 | 26,15 | 26,25 | 00:00:00 | | 2004-08-18 | 26,50 | 12.800 | 26,62 | 26,42 | 26,54 | 00:00:00 | | 2004-08-19 | 26,50 | 28.500 | 26,60 | 26,35 | 26,60 | 00:00:00 | | 2004-08-20 | 26,27 | 10.900 | 26,40 | 26,10 | 26,33 | 00:00:00 | | 2004-08-23 | 26,48 | 16.600 | 26,56 | 26,29 | 26,33 | 00:00:00 | | 2004-08-24 | 26,27 | 12.000 | 26,50 | 26,11 | 26,50 | 00:00:00 | | 2004-08-25 | 26,35 | 14.900 | 26,35 | 26,12 | 26,27 | 00:00:00 | | 2004-08-26 | 26,25 | 25.200 | 26,48 | 26,21 | 26,48 | 00:00:00 | | 2004-08-27 | 26,76 | 27.300 | 26,82 | 26,25 | 26,25 | 00:00:00 | | 2004-08-30 | 26,50 | 21.600 | 26,95 | 26,40 | 26,70 | 00:00:00 | | 2004-08-31 | 26,40 | 9.400 | 26,50 | 26,25 | 26,50 | 00:00:00 | | 2004-09-01 | 26,62 | 17.100 | 26,65 | 26,38 | 26,50 | 00:00:00 | | 2004-09-02 | 26,36 | 8.900 | 26,58 | 26,30 | 26,50 | 00:00:00 | | 2004-09-03 | 26,29 | 13.700 | 26,58 | 26,22 | 26,40 | 00:00:00 | | 2004-09-06 | 26,95 | 15.000 | 26,98 | 26,43 | 26,48 | 00:00:00 | | 2004-09-07 | 27,12 | 26.500 | 27,23 | 26,65 | 26,96 | 00:00:00 | | 2004-09-08 | 27,29 | 23.500 | 27,35 | 27,08 | 27,16 | 00:00:00 | | 2004-09-09 | 26,92 | 16.700 | 27,17 | 26,88 | 27,08 | 00:00:00 | | 2004-09-10 | 26,94 | 17.400 | 27,25 | 26,94 | 27,00 | 00:00:00 | | 2004-09-13 | 27,58 | 40.900 | 27,67 | 27,22 | 27,24 | 00:00:00 | | 2004-09-14 | 27,52 | 35.200 | 27,65 | 27,40 | 27,60 | 00:00:00 | | 2004-09-15 | 27,17 | 14.900 | 27,49 | 27,06 | 27,45 | 00:00:00 | | 2004-09-16 | 27,42 | 18.900 | 27,72 | 27,17 | 27,17 | 00:00:00 | | 2004-09-17 | 27,88 | 26.200 | 27,99 | 27,42 | 27,42 | 00:00:00 | | 2004-09-20 | 27,90 | 20.300 | 28,01 | 27,72 | 27,92 | 00:00:00 | | 2004-09-21 | 28,15 | 24.000 | 28,22 | 27,75 | 27,80 | 00:00:00 | | 2004-09-22 | 28,45 | 30.100 | 28,64 | 28,06 | 28,12 | 00:00:00 | | 2004-09-23 | 28,56 | 31.000 | 28,61 | 28,23 | 28,44 | 00:00:00 | | 2004-09-24 | 28,53 | 15.200 | 28,55 | 28,23 | 28,50 | 00:00:00 | | 2004-09-27 | 28,29 | 12.800 | 28,60 | 28,20 | 28,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
