|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-10 | 41,85 | 15.900 | 41,95 | 41,57 | 41,57 | 00:00:00 | | 2006-04-11 | 42,74 | 89.400 | 43,42 | 41,79 | 41,95 | 00:00:00 | | 2006-04-12 | 41,83 | 57.300 | 43,09 | 41,65 | 42,89 | 00:00:00 | | 2006-04-13 | 41,84 | 24.600 | 42,01 | 41,72 | 41,89 | 00:00:00 | | 2006-04-14 | 41,84 | 0 | 41,84 | 41,84 | 41,84 | 00:00:00 | | 2006-04-17 | 41,84 | 0 | 41,84 | 41,84 | 41,84 | 00:00:00 | | 2006-04-18 | 41,36 | 20.600 | 42,00 | 41,27 | 42,00 | 00:00:00 | | 2006-04-19 | 41,71 | 14.100 | 41,92 | 41,56 | 41,85 | 00:00:00 | | 2006-04-20 | 41,96 | 25.600 | 42,04 | 41,67 | 41,72 | 00:00:00 | | 2006-04-21 | 42,07 | 15.400 | 42,25 | 41,95 | 42,08 | 00:00:00 | | 2006-04-24 | 41,82 | 12.300 | 42,03 | 41,75 | 41,75 | 00:00:00 | | 2006-04-25 | 41,77 | 14.400 | 42,00 | 41,75 | 42,00 | 00:00:00 | | 2006-04-26 | 42,06 | 15.900 | 42,22 | 41,87 | 41,99 | 00:00:00 | | 2006-04-27 | 41,94 | 16.000 | 42,18 | 41,66 | 42,05 | 00:00:00 | | 2006-04-28 | 41,90 | 11.400 | 42,05 | 41,71 | 41,99 | 00:00:00 | | 2006-05-01 | 41,90 | 0 | 41,90 | 41,90 | 41,90 | 00:00:00 | | 2006-05-02 | 41,88 | 11.400 | 42,04 | 41,78 | 42,00 | 00:00:00 | | 2006-05-03 | 41,31 | 24.200 | 41,85 | 41,24 | 41,76 | 00:00:00 | | 2006-05-04 | 41,35 | 14.100 | 41,55 | 41,29 | 41,30 | 00:00:00 | | 2006-05-05 | 40,65 | 35.900 | 41,35 | 40,42 | 41,26 | 00:00:00 | | 2006-05-08 | 41,96 | 46.400 | 42,01 | 40,97 | 41,00 | 00:00:00 | | 2006-05-09 | 43,04 | 89.800 | 43,35 | 42,24 | 42,38 | 00:00:00 | | 2006-05-10 | 42,98 | 47.300 | 43,35 | 42,62 | 43,22 | 00:00:00 | | 2006-05-11 | 42,88 | 33.200 | 43,25 | 42,81 | 43,00 | 00:00:00 | | 2006-05-12 | 41,96 | 49.200 | 42,69 | 41,96 | 42,52 | 00:00:00 | | 2006-05-15 | 40,99 | 57.400 | 41,95 | 40,69 | 41,76 | 00:00:00 | | 2006-05-16 | 40,72 | 34.600 | 41,00 | 40,29 | 40,88 | 00:00:00 | | 2006-05-17 | 39,50 | 67.400 | 41,12 | 39,35 | 40,95 | 00:00:00 | | 2006-05-18 | 39,50 | 89.500 | 39,62 | 38,38 | 39,44 | 00:00:00 | | 2006-05-19 | 39,68 | 46.300 | 39,97 | 39,23 | 39,50 | 00:00:00 | | 2006-05-22 | 37,79 | 169.800 | 39,73 | 37,25 | 39,73 | 00:00:00 | | 2006-05-23 | 39,11 | 52.900 | 39,39 | 37,38 | 37,38 | 00:00:00 | | 2006-05-24 | 38,25 | 35.900 | 39,09 | 37,88 | 39,01 | 00:00:00 | | 2006-05-25 | 39,03 | 5.100 | 39,03 | 38,23 | 38,38 | 00:00:00 | | 2006-05-26 | 39,24 | 25.300 | 39,38 | 38,79 | 39,06 | 00:00:00 | | 2006-05-29 | 39,55 | 15.200 | 39,73 | 39,04 | 39,12 | 00:00:00 | | 2006-05-30 | 38,54 | 18.800 | 39,61 | 38,40 | 39,56 | 00:00:00 | | 2006-05-31 | 38,72 | 29.400 | 38,81 | 37,78 | 38,25 | 00:00:00 | | 2006-06-01 | 38,47 | 14.000 | 38,65 | 38,18 | 38,50 | 00:00:00 | | 2006-06-02 | 38,81 | 19.000 | 39,23 | 38,63 | 38,88 | 00:00:00 | | 2006-06-05 | 38,75 | 13.600 | 39,24 | 38,66 | 39,24 | 00:00:00 | | 2006-06-06 | 37,84 | 33.300 | 38,70 | 37,68 | 38,00 | 00:00:00 | | 2006-06-07 | 37,19 | 51.400 | 37,91 | 36,76 | 37,91 | 00:00:00 | | 2006-06-08 | 36,13 | 75.200 | 36,76 | 35,80 | 36,00 | 00:00:00 | | 2006-06-09 | 36,55 | 26.700 | 36,99 | 36,55 | 36,60 | 00:00:00 | | 2006-06-12 | 36,53 | 22.700 | 36,69 | 36,25 | 36,67 | 00:00:00 | | 2006-06-13 | 35,45 | 66.800 | 36,13 | 34,85 | 35,70 | 00:00:00 | | 2006-06-14 | 35,84 | 34.300 | 36,07 | 35,30 | 35,30 | 00:00:00 | | 2006-06-19 | 36,79 | 20.900 | 37,08 | 36,54 | 36,55 | 00:00:00 | | 2006-06-20 | 36,86 | 17.200 | 36,86 | 36,32 | 36,45 | 00:00:00 | | 2006-06-21 | 36,81 | 7.100 | 36,90 | 36,30 | 36,90 | 00:00:00 | | 2006-06-22 | 36,91 | 9.600 | 37,32 | 36,67 | 37,30 | 00:00:00 | | 2006-06-23 | 37,04 | 14.800 | 37,24 | 36,84 | 36,93 | 00:00:00 | | 2006-06-26 | 36,52 | 16.000 | 37,63 | 36,43 | 37,48 | 00:00:00 | | 2006-06-27 | 36,42 | 17.700 | 37,17 | 36,42 | 36,70 | 00:00:00 | | 2006-06-28 | 36,15 | 22.200 | 36,43 | 35,86 | 36,10 | 00:00:00 | | 2006-06-29 | 36,90 | 33.400 | 37,21 | 36,25 | 36,40 | 00:00:00 | | 2006-06-30 | 37,50 | 25.800 | 37,59 | 36,88 | 37,51 | 00:00:00 | | 2006-07-03 | 38,35 | 45.000 | 38,38 | 37,53 | 37,65 | 00:00:00 | | 2006-07-04 | 37,90 | 32.200 | 38,52 | 37,83 | 38,50 | 00:00:00 | | 2006-07-05 | 37,29 | 12.800 | 37,90 | 37,25 | 37,64 | 00:00:00 | | 2006-07-06 | 37,60 | 12.500 | 37,98 | 37,40 | 37,47 | 00:00:00 | | 2006-07-07 | 37,40 | 18.000 | 38,02 | 37,18 | 38,02 | 00:00:00 | | 2006-07-10 | 37,36 | 15.200 | 37,40 | 36,83 | 37,25 | 00:00:00 | | 2006-07-11 | 37,26 | 4.700 | 37,49 | 37,00 | 37,25 | 00:00:00 | | 2006-07-12 | 36,88 | 11.000 | 37,66 | 36,88 | 37,30 | 00:00:00 | | 2006-07-13 | 36,20 | 21.600 | 36,80 | 35,84 | 36,80 | 00:00:00 | | 2006-07-14 | 35,21 | 22.800 | 35,78 | 35,21 | 35,55 | 00:00:00 | | 2006-07-17 | 35,40 | 39.200 | 35,47 | 34,57 | 35,05 | 00:00:00 | | 2006-07-18 | 35,34 | 8.500 | 35,71 | 35,12 | 35,16 | 00:00:00 | | 2006-07-19 | 36,45 | 6.500 | 36,45 | 35,25 | 35,25 | 00:00:00 | | 2006-07-20 | 36,68 | 9.500 | 37,24 | 36,68 | 36,73 | 00:00:00 | | 2006-07-21 | 36,08 | 10.300 | 36,76 | 35,95 | 36,56 | 00:00:00 | | 2006-07-24 | 36,49 | 7.100 | 36,51 | 35,79 | 36,00 | 00:00:00 | | 2006-07-25 | 36,56 | 6.400 | 36,80 | 36,26 | 36,48 | 00:00:00 | | 2006-07-26 | 36,73 | 5.400 | 36,73 | 36,35 | 36,65 | 00:00:00 | | 2006-07-27 | 36,56 | 11.400 | 37,04 | 36,47 | 36,95 | 00:00:00 | | 2006-07-28 | 36,96 | 8.800 | 37,27 | 36,34 | 36,53 | 00:00:00 | | 2006-07-31 | 36,53 | 10.800 | 36,93 | 36,45 | 36,92 | 00:00:00 | | 2006-08-01 | 36,53 | 11.500 | 36,53 | 36,10 | 36,33 | 00:00:00 | | 2006-08-02 | 36,38 | 7.500 | 36,59 | 36,10 | 36,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
