|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-02 | 36,38 | 7.500 | 36,59 | 36,10 | 36,10 | 00:00:00 | | 2006-08-03 | 35,84 | 17.200 | 36,42 | 35,37 | 36,35 | 00:00:00 | | 2006-08-04 | 35,86 | 13.700 | 36,07 | 35,46 | 35,95 | 00:00:00 | | 2006-08-07 | 35,89 | 14.600 | 36,24 | 35,35 | 35,77 | 00:00:00 | | 2006-08-08 | 35,64 | 9.700 | 36,35 | 35,43 | 36,00 | 00:00:00 | | 2006-08-09 | 36,50 | 23.300 | 37,00 | 36,20 | 36,20 | 00:00:00 | | 2006-08-10 | 36,32 | 12.200 | 36,65 | 35,89 | 36,65 | 00:00:00 | | 2006-08-11 | 36,24 | 8.000 | 36,41 | 36,10 | 36,10 | 00:00:00 | | 2006-08-14 | 37,03 | 14.200 | 37,07 | 36,15 | 36,15 | 00:00:00 | | 2006-08-15 | 37,64 | 10.500 | 37,68 | 36,65 | 36,90 | 00:00:00 | | 2006-08-16 | 38,22 | 19.800 | 38,50 | 37,53 | 37,90 | 00:00:00 | | 2006-08-17 | 37,88 | 12.500 | 38,33 | 37,67 | 38,00 | 00:00:00 | | 2006-08-18 | 37,70 | 12.900 | 38,00 | 37,39 | 38,00 | 00:00:00 | | 2006-08-21 | 37,47 | 9.000 | 37,81 | 37,43 | 37,45 | 00:00:00 | | 2006-08-22 | 37,59 | 10.200 | 37,82 | 37,28 | 37,45 | 00:00:00 | | 2006-08-23 | 37,58 | 15.300 | 38,01 | 37,49 | 37,64 | 00:00:00 | | 2006-08-24 | 37,66 | 8.700 | 37,92 | 37,58 | 37,60 | 00:00:00 | | 2006-08-25 | 37,66 | 4.500 | 37,95 | 37,66 | 37,93 | 00:00:00 | | 2006-08-28 | 37,61 | 13.600 | 37,74 | 37,15 | 37,35 | 00:00:00 | | 2006-08-29 | 37,42 | 11.300 | 37,69 | 37,35 | 37,60 | 00:00:00 | | 2006-08-30 | 37,90 | 10.900 | 38,03 | 37,60 | 37,60 | 00:00:00 | | 2006-08-31 | 37,33 | 5.900 | 37,96 | 37,19 | 37,90 | 00:00:00 | | 2006-09-01 | 37,08 | 9.400 | 37,30 | 36,96 | 37,20 | 00:00:00 | | 2006-09-04 | 37,04 | 10.800 | 37,34 | 36,85 | 37,34 | 00:00:00 | | 2006-09-05 | 36,65 | 17.100 | 37,17 | 36,48 | 37,17 | 00:00:00 | | 2006-09-06 | 36,43 | 13.800 | 36,93 | 36,42 | 36,55 | 00:00:00 | | 2006-09-07 | 36,23 | 12.100 | 36,39 | 36,07 | 36,20 | 00:00:00 | | 2006-09-08 | 36,11 | 14.500 | 36,23 | 35,74 | 36,23 | 00:00:00 | | 2006-09-11 | 36,17 | 6.900 | 36,25 | 35,92 | 35,97 | 00:00:00 | | 2006-09-12 | 36,29 | 9.200 | 36,35 | 36,01 | 36,30 | 00:00:00 | | 2006-09-13 | 36,70 | 8.200 | 36,83 | 36,55 | 36,55 | 00:00:00 | | 2006-09-14 | 36,47 | 10.100 | 37,03 | 36,40 | 36,83 | 00:00:00 | | 2006-09-15 | 36,06 | 12.500 | 36,63 | 36,06 | 36,63 | 00:00:00 | | 2006-09-18 | 35,43 | 19.600 | 36,14 | 35,31 | 36,00 | 00:00:00 | | 2006-09-19 | 35,15 | 21.300 | 35,52 | 35,15 | 35,43 | 00:00:00 | | 2006-09-20 | 35,43 | 6.700 | 35,67 | 35,03 | 35,03 | 00:00:00 | | 2006-09-21 | 36,04 | 13.100 | 36,18 | 35,34 | 35,40 | 00:00:00 | | 2006-09-22 | 35,96 | 13.300 | 36,72 | 35,88 | 36,30 | 00:00:00 | | 2006-09-25 | 35,96 | 12.200 | 36,04 | 35,57 | 35,90 | 00:00:00 | | 2006-09-26 | 36,72 | 33.400 | 37,13 | 36,05 | 36,10 | 00:00:00 | | 2006-09-27 | 36,57 | 22.100 | 37,33 | 36,48 | 37,00 | 00:00:00 | | 2006-09-28 | 36,54 | 19.100 | 36,90 | 36,20 | 36,65 | 00:00:00 | | 2006-09-29 | 37,06 | 17.200 | 37,20 | 36,80 | 36,80 | 00:00:00 | | 2006-10-02 | 37,00 | 16.900 | 37,34 | 36,79 | 37,15 | 00:00:00 | | 2006-10-03 | 36,90 | 7.000 | 36,96 | 36,44 | 36,96 | 00:00:00 | | 2006-10-04 | 37,11 | 10.000 | 37,23 | 36,68 | 36,95 | 00:00:00 | | 2006-10-05 | 37,62 | 29.800 | 37,78 | 37,22 | 37,25 | 00:00:00 | | 2006-10-06 | 37,57 | 26.600 | 37,72 | 37,30 | 37,60 | 00:00:00 | | 2006-10-09 | 37,34 | 23.300 | 37,68 | 37,30 | 37,50 | 00:00:00 | | 2006-10-10 | 37,50 | 13.800 | 37,58 | 37,29 | 37,30 | 00:00:00 | | 2006-10-11 | 37,76 | 21.200 | 37,80 | 37,38 | 37,60 | 00:00:00 | | 2006-10-12 | 37,69 | 12.000 | 37,81 | 37,50 | 37,60 | 00:00:00 | | 2006-10-13 | 37,47 | 19.900 | 37,75 | 37,28 | 37,75 | 00:00:00 | | 2006-10-16 | 37,86 | 18.000 | 37,86 | 37,40 | 37,40 | 00:00:00 | | 2006-10-17 | 37,48 | 11.700 | 37,76 | 37,40 | 37,60 | 00:00:00 | | 2006-10-18 | 38,42 | 26.800 | 38,68 | 37,50 | 37,50 | 00:00:00 | | 2006-10-19 | 38,54 | 26.400 | 39,23 | 38,16 | 38,50 | 00:00:00 | | 2006-10-20 | 39,01 | 22.100 | 39,46 | 38,62 | 38,62 | 00:00:00 | | 2006-10-23 | 39,48 | 17.600 | 39,48 | 38,86 | 39,15 | 00:00:00 | | 2006-10-24 | 39,33 | 17.200 | 39,54 | 39,15 | 39,48 | 00:00:00 | | 2006-10-25 | 39,38 | 21.900 | 39,46 | 38,79 | 39,33 | 00:00:00 | | 2006-10-26 | 39,58 | 19.600 | 39,83 | 39,33 | 39,48 | 00:00:00 | | 2006-10-27 | 39,35 | 23.300 | 39,82 | 39,05 | 39,60 | 00:00:00 | | 2006-10-30 | 38,90 | 11.900 | 39,13 | 38,83 | 39,05 | 00:00:00 | | 2006-10-31 | 39,21 | 16.300 | 39,34 | 38,77 | 39,05 | 00:00:00 | | 2006-11-01 | 39,91 | 25.700 | 40,20 | 39,45 | 39,47 | 00:00:00 | | 2006-11-02 | 39,35 | 14.800 | 39,64 | 39,25 | 39,60 | 00:00:00 | | 2006-11-03 | 39,20 | 9.900 | 39,55 | 39,16 | 39,55 | 00:00:00 | | 2006-11-06 | 40,11 | 31.900 | 40,36 | 39,83 | 39,85 | 00:00:00 | | 2006-11-07 | 41,23 | 54.000 | 41,34 | 40,00 | 40,00 | 00:00:00 | | 2006-11-08 | 41,10 | 32.400 | 41,48 | 40,75 | 41,25 | 00:00:00 | | 2006-11-09 | 38,28 | 275.000 | 38,53 | 37,26 | 37,80 | 00:00:00 | | 2006-11-10 | 37,03 | 169.100 | 38,15 | 36,42 | 38,15 | 00:00:00 | | 2006-11-13 | 37,48 | 74.200 | 37,72 | 36,92 | 37,30 | 00:00:00 | | 2006-11-14 | 37,49 | 40.600 | 37,84 | 37,41 | 37,64 | 00:00:00 | | 2006-11-15 | 37,36 | 26.700 | 37,90 | 37,20 | 37,90 | 00:00:00 | | 2006-11-16 | 37,24 | 30.700 | 37,64 | 37,23 | 37,58 | 00:00:00 | | 2006-11-17 | 37,35 | 36.400 | 37,48 | 37,05 | 37,25 | 00:00:00 | | 2006-11-20 | 37,34 | 26.700 | 37,67 | 37,16 | 37,30 | 00:00:00 | | 2006-11-21 | 37,60 | 28.400 | 37,71 | 37,12 | 37,55 | 00:00:00 | | 2006-11-22 | 37,65 | 18.100 | 37,75 | 37,49 | 37,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
