|
 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 | | 2005-05-09 | 32,35 | 15.900 | 32,40 | 32,13 | 32,33 | 00:00:00 | | 2005-05-10 | 32,12 | 21.600 | 32,63 | 31,96 | 32,45 | 00:00:00 | | 2005-05-11 | 31,61 | 15.900 | 32,12 | 31,61 | 32,12 | 00:00:00 | | 2005-05-12 | 31,98 | 13.800 | 32,06 | 31,84 | 31,95 | 00:00:00 | | 2005-05-13 | 32,04 | 6.700 | 32,04 | 31,80 | 31,94 | 00:00:00 | | 2005-05-16 | 32,00 | 3.100 | 32,00 | 31,88 | 31,95 | 00:00:00 | | 2005-05-17 | 31,85 | 12.400 | 32,22 | 31,75 | 32,22 | 00:00:00 | | 2005-05-18 | 32,50 | 11.600 | 32,50 | 31,99 | 32,28 | 00:00:00 | | 2005-05-19 | 33,15 | 42.300 | 33,42 | 32,67 | 32,70 | 00:00:00 | | 2005-05-20 | 33,50 | 21.400 | 33,50 | 33,08 | 33,08 | 00:00:00 | | 2005-05-23 | 34,10 | 27.600 | 34,10 | 33,62 | 33,75 | 00:00:00 | | 2005-05-24 | 33,64 | 24.000 | 34,03 | 33,45 | 34,00 | 00:00:00 | | 2005-05-25 | 33,58 | 12.600 | 33,67 | 33,34 | 33,50 | 00:00:00 | | 2005-05-26 | 33,75 | 4.300 | 33,75 | 33,40 | 33,50 | 00:00:00 | | 2005-05-27 | 33,50 | 13.700 | 33,83 | 33,29 | 33,83 | 00:00:00 | | 2005-05-30 | 33,83 | 18.300 | 33,83 | 33,42 | 33,62 | 00:00:00 | | 2005-05-31 | 33,83 | 20.400 | 34,04 | 33,68 | 33,83 | 00:00:00 | | 2005-06-01 | 34,20 | 13.600 | 34,22 | 33,67 | 33,75 | 00:00:00 | | 2005-06-02 | 34,03 | 21.700 | 34,39 | 33,93 | 34,00 | 00:00:00 | | 2005-06-03 | 33,75 | 18.000 | 34,12 | 33,67 | 34,12 | 00:00:00 | | 2005-06-06 | 33,59 | 15.000 | 33,92 | 33,44 | 33,92 | 00:00:00 | | 2005-06-07 | 33,90 | 18.200 | 34,00 | 33,66 | 33,80 | 00:00:00 | | 2005-06-08 | 33,75 | 9.900 | 33,94 | 33,65 | 33,94 | 00:00:00 | | 2005-06-09 | 34,38 | 15.100 | 34,38 | 33,66 | 33,67 | 00:00:00 | | 2005-06-10 | 34,81 | 62.100 | 35,10 | 34,50 | 34,50 | 00:00:00 | | 2005-06-13 | 35,16 | 38.700 | 35,16 | 34,92 | 35,00 | 00:00:00 | | 2005-06-14 | 35,04 | 22.500 | 35,18 | 34,90 | 35,17 | 00:00:00 | | 2005-06-15 | 34,80 | 22.700 | 35,20 | 34,78 | 35,20 | 00:00:00 | | 2005-06-16 | 35,00 | 19.000 | 35,10 | 34,69 | 34,88 | 00:00:00 | | 2005-06-17 | 35,00 | 7.500 | 35,01 | 34,78 | 35,00 | 00:00:00 | | 2005-06-20 | 35,14 | 18.000 | 35,14 | 34,70 | 35,12 | 00:00:00 | | 2005-06-21 | 35,47 | 20.200 | 35,47 | 35,24 | 35,35 | 00:00:00 | | 2005-06-22 | 35,66 | 34.100 | 35,88 | 35,35 | 35,35 | 00:00:00 | | 2005-06-23 | 35,67 | 67.000 | 35,88 | 35,53 | 35,88 | 00:00:00 | | 2005-06-24 | 35,06 | 23.100 | 35,62 | 34,90 | 35,62 | 00:00:00 | | 2005-06-27 | 34,50 | 42.800 | 35,12 | 34,45 | 35,12 | 00:00:00 | | 2005-06-28 | 35,00 | 51.700 | 35,12 | 34,75 | 35,00 | 00:00:00 | | 2005-06-29 | 34,94 | 28.300 | 35,10 | 34,66 | 35,10 | 00:00:00 | | 2005-06-30 | 34,70 | 21.400 | 34,87 | 34,69 | 34,75 | 00:00:00 | | 2005-07-01 | 35,56 | 15.800 | 35,60 | 34,70 | 34,72 | 00:00:00 | | 2005-07-04 | 35,44 | 22.700 | 35,80 | 35,22 | 35,80 | 00:00:00 | | 2005-07-05 | 35,09 | 33.600 | 35,60 | 34,89 | 35,60 | 00:00:00 | | 2005-07-06 | 35,21 | 13.100 | 35,40 | 35,10 | 35,35 | 00:00:00 | | 2005-07-07 | 34,85 | 122.900 | 35,17 | 33,61 | 35,17 | 00:00:00 | | 2005-07-08 | 34,74 | 28.900 | 34,89 | 34,58 | 34,85 | 00:00:00 | | 2005-07-11 | 34,65 | 28.200 | 35,11 | 34,56 | 34,96 | 00:00:00 | | 2005-07-12 | 34,99 | 29.100 | 35,36 | 34,62 | 34,72 | 00:00:00 | | 2005-07-13 | 35,78 | 33.800 | 35,78 | 35,17 | 35,21 | 00:00:00 | | 2005-07-14 | 36,28 | 60.500 | 36,29 | 35,73 | 35,88 | 00:00:00 | | 2005-07-15 | 36,28 | 22.900 | 36,30 | 36,09 | 36,30 | 00:00:00 | | 2005-07-18 | 36,31 | 29.100 | 36,50 | 36,23 | 36,47 | 00:00:00 | | 2005-07-19 | 36,77 | 24.800 | 36,81 | 36,08 | 36,33 | 00:00:00 | | 2005-07-20 | 36,62 | 22.000 | 36,82 | 36,39 | 36,80 | 00:00:00 | | 2005-07-21 | 37,04 | 42.600 | 37,23 | 36,67 | 36,80 | 00:00:00 | | 2005-07-22 | 36,78 | 66.200 | 37,48 | 36,70 | 37,20 | 00:00:00 | | 2005-07-25 | 36,80 | 30.700 | 36,90 | 36,53 | 36,83 | 00:00:00 | | 2005-07-26 | 36,77 | 21.800 | 36,88 | 36,67 | 36,88 | 00:00:00 | | 2005-07-27 | 36,92 | 39.300 | 37,24 | 36,58 | 36,75 | 00:00:00 | | 2005-07-28 | 37,15 | 26.200 | 37,27 | 36,99 | 37,12 | 00:00:00 | | 2005-07-29 | 37,34 | 41.300 | 37,89 | 37,34 | 37,47 | 00:00:00 | | 2005-08-01 | 36,97 | 40.600 | 37,52 | 36,91 | 37,45 | 00:00:00 | | 2005-08-02 | 36,92 | 31.200 | 37,18 | 36,85 | 37,15 | 00:00:00 | | 2005-08-03 | 39,47 | 309.200 | 39,67 | 35,00 | 35,50 | 00:00:00 | | 2005-08-04 | 39,15 | 164.400 | 40,80 | 39,11 | 39,70 | 00:00:00 | | 2005-08-05 | 38,69 | 74.100 | 39,24 | 38,69 | 38,90 | 00:00:00 | | 2005-08-08 | 37,88 | 89.400 | 38,93 | 37,28 | 38,80 | 00:00:00 | | 2005-08-09 | 37,92 | 27.200 | 38,10 | 37,67 | 37,88 | 00:00:00 | | 2005-08-10 | 37,79 | 35.100 | 38,08 | 37,67 | 38,03 | 00:00:00 | | 2005-08-11 | 37,48 | 39.300 | 37,88 | 37,33 | 37,79 | 00:00:00 | | 2005-08-12 | 37,64 | 19.900 | 37,78 | 37,41 | 37,41 | 00:00:00 | | 2005-08-15 | 37,38 | 31.600 | 37,75 | 37,13 | 37,75 | 00:00:00 | | 2005-08-16 | 36,67 | 44.300 | 37,50 | 36,67 | 37,40 | 00:00:00 | | 2005-08-17 | 36,72 | 39.800 | 36,72 | 36,29 | 36,66 | 00:00:00 | | 2005-08-18 | 36,90 | 15.100 | 37,03 | 36,60 | 36,65 | 00:00:00 | | 2005-08-19 | 37,01 | 15.000 | 37,08 | 36,66 | 36,81 | 00:00:00 | | 2005-08-22 | 35,99 | 54.200 | 37,17 | 35,95 | 37,12 | 00:00:00 | | 2005-08-23 | 35,85 | 101.500 | 36,26 | 34,95 | 35,89 | 00:00:00 | | 2005-08-24 | 36,20 | 24.300 | 36,31 | 35,91 | 36,04 | 00:00:00 | | 2005-08-25 | 36,28 | 15.500 | 36,31 | 35,88 | 36,10 | 00:00:00 | | 2005-08-26 | 35,62 | 26.600 | 36,33 | 35,57 | 36,33 | 00:00:00 | | 2005-08-29 | 35,77 | 30.200 | 35,91 | 35,20 | 35,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
