|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 29,12 | 14.000 | 29,18 | 28,85 | 28,85 | 00:00:00 | | 2005-01-18 | 29,15 | 15.700 | 29,20 | 28,88 | 28,95 | 00:00:00 | | 2005-01-19 | 29,19 | 10.800 | 29,20 | 29,02 | 29,20 | 00:00:00 | | 2005-01-20 | 29,07 | 11.700 | 29,20 | 28,98 | 29,19 | 00:00:00 | | 2005-01-21 | 29,16 | 11.800 | 29,23 | 29,02 | 29,05 | 00:00:00 | | 2005-01-24 | 29,18 | 12.900 | 29,29 | 28,88 | 29,00 | 00:00:00 | | 2005-01-25 | 29,49 | 22.500 | 29,49 | 29,17 | 29,20 | 00:00:00 | | 2005-01-26 | 29,49 | 0 | 29,49 | 29,49 | 29,49 | 00:00:00 | | 2005-01-27 | 28,64 | 30.600 | 29,06 | 28,45 | 29,00 | 00:00:00 | | 2005-01-28 | 28,62 | 15.300 | 28,77 | 28,57 | 28,70 | 00:00:00 | | 2005-01-31 | 28,67 | 16.600 | 28,87 | 28,50 | 28,50 | 00:00:00 | | 2005-02-01 | 28,85 | 15.700 | 28,96 | 28,58 | 28,58 | 00:00:00 | | 2005-02-02 | 28,77 | 9.900 | 28,95 | 28,73 | 28,95 | 00:00:00 | | 2005-02-03 | 28,88 | 10.700 | 28,92 | 28,80 | 28,80 | 00:00:00 | | 2005-02-04 | 29,00 | 11.400 | 29,14 | 28,77 | 28,77 | 00:00:00 | | 2005-02-07 | 29,09 | 16.300 | 29,30 | 28,46 | 29,00 | 00:00:00 | | 2005-02-08 | 29,25 | 11.500 | 29,45 | 29,12 | 29,25 | 00:00:00 | | 2005-02-09 | 28,52 | 23.700 | 29,20 | 28,44 | 29,12 | 00:00:00 | | 2005-02-10 | 28,08 | 35.500 | 28,66 | 27,85 | 28,50 | 00:00:00 | | 2005-02-11 | 28,15 | 18.100 | 28,17 | 27,80 | 27,80 | 00:00:00 | | 2005-02-14 | 28,25 | 27.300 | 28,50 | 28,09 | 28,50 | 00:00:00 | | 2005-02-15 | 28,34 | 13.100 | 28,46 | 28,23 | 28,25 | 00:00:00 | | 2005-02-16 | 28,47 | 7.500 | 28,64 | 28,19 | 28,33 | 00:00:00 | | 2005-02-17 | 28,62 | 13.500 | 28,73 | 28,52 | 28,65 | 00:00:00 | | 2005-02-18 | 28,71 | 11.800 | 28,94 | 28,58 | 28,65 | 00:00:00 | | 2005-02-21 | 28,67 | 14.500 | 28,72 | 28,49 | 28,58 | 00:00:00 | | 2005-02-22 | 28,38 | 11.000 | 28,75 | 28,35 | 28,75 | 00:00:00 | | 2005-02-23 | 28,15 | 20.600 | 28,22 | 28,00 | 28,12 | 00:00:00 | | 2005-02-24 | 28,12 | 9.300 | 28,24 | 27,90 | 27,90 | 00:00:00 | | 2005-02-25 | 28,09 | 12.800 | 28,33 | 27,89 | 28,25 | 00:00:00 | | 2005-02-28 | 28,27 | 14.700 | 28,49 | 28,00 | 28,00 | 00:00:00 | | 2005-03-01 | 28,25 | 4.600 | 28,42 | 28,17 | 28,25 | 00:00:00 | | 2005-03-02 | 28,41 | 7.500 | 28,52 | 28,15 | 28,25 | 00:00:00 | | 2005-03-03 | 28,50 | 8.300 | 28,60 | 28,15 | 28,40 | 00:00:00 | | 2005-03-04 | 28,38 | 7.500 | 28,50 | 28,19 | 28,50 | 00:00:00 | | 2005-03-07 | 28,06 | 22.700 | 28,33 | 28,04 | 28,20 | 00:00:00 | | 2005-03-08 | 28,12 | 39.100 | 28,23 | 27,88 | 28,08 | 00:00:00 | | 2005-03-09 | 29,96 | 58.900 | 30,00 | 28,55 | 28,75 | 00:00:00 | | 2005-03-10 | 29,98 | 66.600 | 30,45 | 29,83 | 29,90 | 00:00:00 | | 2005-03-11 | 30,17 | 21.600 | 30,26 | 29,95 | 30,14 | 00:00:00 | | 2005-03-14 | 30,33 | 30.400 | 30,50 | 29,96 | 30,12 | 00:00:00 | | 2005-03-15 | 30,17 | 21.800 | 30,37 | 30,00 | 30,33 | 00:00:00 | | 2005-03-16 | 29,72 | 16.400 | 30,21 | 29,62 | 30,20 | 00:00:00 | | 2005-03-17 | 29,92 | 11.600 | 30,12 | 29,69 | 29,69 | 00:00:00 | | 2005-03-18 | 29,83 | 24.400 | 30,14 | 29,83 | 30,00 | 00:00:00 | | 2005-03-21 | 29,85 | 10.300 | 30,05 | 29,66 | 29,92 | 00:00:00 | | 2005-03-22 | 30,05 | 12.300 | 30,12 | 29,62 | 29,75 | 00:00:00 | | 2005-03-23 | 30,17 | 17.400 | 30,17 | 29,58 | 29,58 | 00:00:00 | | 2005-03-24 | 30,33 | 54.000 | 30,40 | 30,00 | 30,15 | 00:00:00 | | 2005-03-25 | 30,33 | 0 | 30,33 | 30,33 | 30,33 | 00:00:00 | | 2005-03-28 | 30,33 | 0 | 30,33 | 30,33 | 30,33 | 00:00:00 | | 2005-03-29 | 30,09 | 11.100 | 30,25 | 29,88 | 30,20 | 00:00:00 | | 2005-03-30 | 30,40 | 9.300 | 30,40 | 30,08 | 30,08 | 00:00:00 | | 2005-03-31 | 30,64 | 16.300 | 30,89 | 30,40 | 30,45 | 00:00:00 | | 2005-04-01 | 30,83 | 14.700 | 31,00 | 30,73 | 30,80 | 00:00:00 | | 2005-04-04 | 30,65 | 10.200 | 30,90 | 30,56 | 30,58 | 00:00:00 | | 2005-04-05 | 31,02 | 16.600 | 31,19 | 30,65 | 30,75 | 00:00:00 | | 2005-04-06 | 31,30 | 27.100 | 31,30 | 31,08 | 31,20 | 00:00:00 | | 2005-04-07 | 31,33 | 18.600 | 31,38 | 31,01 | 31,20 | 00:00:00 | | 2005-04-08 | 31,14 | 18.400 | 31,35 | 31,00 | 31,35 | 00:00:00 | | 2005-04-11 | 31,27 | 18.000 | 31,30 | 31,06 | 31,30 | 00:00:00 | | 2005-04-12 | 31,12 | 18.300 | 31,38 | 31,09 | 31,30 | 00:00:00 | | 2005-04-13 | 30,95 | 22.300 | 31,38 | 30,84 | 31,38 | 00:00:00 | | 2005-04-14 | 31,05 | 12.800 | 31,05 | 30,55 | 30,75 | 00:00:00 | | 2005-04-15 | 30,60 | 11.000 | 30,88 | 30,50 | 30,88 | 00:00:00 | | 2005-04-18 | 29,83 | 47.800 | 30,19 | 29,67 | 30,08 | 00:00:00 | | 2005-04-19 | 29,66 | 18.900 | 29,95 | 29,63 | 29,95 | 00:00:00 | | 2005-04-20 | 29,67 | 19.000 | 30,15 | 29,62 | 29,75 | 00:00:00 | | 2005-04-21 | 29,75 | 14.200 | 29,92 | 29,46 | 29,75 | 00:00:00 | | 2005-04-22 | 29,92 | 12.400 | 30,07 | 29,73 | 29,77 | 00:00:00 | | 2005-04-25 | 30,36 | 9.500 | 30,36 | 29,73 | 29,73 | 00:00:00 | | 2005-04-26 | 30,14 | 7.300 | 30,38 | 30,08 | 30,38 | 00:00:00 | | 2005-04-27 | 30,15 | 9.600 | 30,34 | 30,09 | 30,25 | 00:00:00 | | 2005-04-28 | 29,95 | 14.000 | 30,42 | 29,92 | 30,42 | 00:00:00 | | 2005-04-29 | 30,00 | 6.800 | 30,12 | 29,68 | 29,88 | 00:00:00 | | 2005-05-02 | 32,11 | 78.400 | 32,50 | 30,73 | 30,75 | 00:00:00 | | 2005-05-03 | 32,58 | 68.100 | 32,76 | 32,25 | 32,50 | 00:00:00 | | 2005-05-04 | 32,60 | 36.700 | 32,88 | 32,40 | 32,85 | 00:00:00 | | 2005-05-05 | 32,80 | 11.600 | 32,94 | 32,33 | 32,40 | 00:00:00 | | 2005-05-06 | 32,25 | 18.900 | 32,84 | 32,18 | 32,83 | 00:00:00 | | 2005-05-09 | 32,35 | 15.900 | 32,40 | 32,13 | 32,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
