|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-22 | 37,65 | 18.100 | 37,75 | 37,49 | 37,75 | 00:00:00 | | 2006-11-23 | 37,55 | 18.300 | 37,76 | 37,50 | 37,70 | 00:00:00 | | 2006-11-24 | 37,47 | 16.200 | 37,55 | 37,13 | 37,40 | 00:00:00 | | 2006-11-27 | 36,97 | 27.800 | 37,60 | 36,85 | 37,25 | 00:00:00 | | 2006-11-28 | 37,12 | 27.700 | 37,16 | 36,66 | 37,02 | 00:00:00 | | 2006-11-29 | 37,24 | 18.900 | 37,33 | 36,85 | 37,20 | 00:00:00 | | 2006-11-30 | 37,17 | 15.900 | 37,36 | 37,09 | 37,25 | 00:00:00 | | 2006-12-01 | 36,45 | 33.200 | 37,32 | 36,05 | 37,17 | 00:00:00 | | 2006-12-04 | 36,38 | 13.700 | 36,53 | 36,08 | 36,48 | 00:00:00 | | 2006-12-05 | 36,69 | 23.100 | 36,72 | 36,21 | 36,60 | 00:00:00 | | 2006-12-06 | 36,68 | 14.300 | 37,02 | 36,45 | 36,45 | 00:00:00 | | 2006-12-07 | 37,45 | 16.300 | 37,54 | 36,40 | 36,40 | 00:00:00 | | 2006-12-08 | 37,59 | 14.200 | 37,63 | 37,26 | 37,43 | 00:00:00 | | 2006-12-11 | 37,39 | 24.000 | 37,79 | 37,26 | 37,45 | 00:00:00 | | 2006-12-12 | 37,60 | 27.000 | 37,80 | 37,30 | 37,30 | 00:00:00 | | 2006-12-13 | 38,11 | 20.800 | 38,28 | 37,63 | 37,70 | 00:00:00 | | 2006-12-14 | 38,27 | 34.100 | 38,42 | 38,00 | 38,11 | 00:00:00 | | 2006-12-15 | 37,94 | 28.000 | 38,38 | 37,94 | 38,20 | 00:00:00 | | 2006-12-18 | 37,83 | 29.100 | 38,15 | 37,77 | 37,80 | 00:00:00 | | 2006-12-19 | 37,58 | 29.300 | 37,84 | 37,45 | 37,45 | 00:00:00 | | 2006-12-20 | 37,92 | 13.600 | 37,93 | 37,50 | 37,50 | 00:00:00 | | 2006-12-21 | 37,59 | 18.100 | 37,90 | 37,40 | 37,90 | 00:00:00 | | 2006-12-22 | 37,46 | 19.800 | 37,64 | 37,20 | 37,45 | 00:00:00 | | 2006-12-27 | 37,72 | 12.400 | 37,96 | 37,50 | 37,50 | 00:00:00 | | 2006-12-28 | 37,69 | 18.600 | 37,86 | 37,60 | 37,60 | 00:00:00 | | 2006-12-29 | 37,83 | 16.400 | 37,83 | 37,50 | 37,70 | 00:00:00 | | 2007-01-02 | 37,79 | 34.600 | 38,07 | 37,61 | 37,72 | 00:00:00 | | 2007-01-03 | 38,00 | 18.100 | 38,16 | 37,90 | 37,90 | 00:00:00 | | 2007-01-04 | 37,86 | 31.400 | 37,86 | 37,50 | 37,85 | 00:00:00 | | 2007-01-05 | 37,43 | 13.400 | 37,77 | 37,28 | 37,67 | 00:00:00 | | 2007-01-08 | 37,38 | 16.500 | 37,55 | 37,32 | 37,38 | 00:00:00 | | 2007-01-09 | 36,87 | 26.000 | 37,50 | 36,86 | 37,49 | 00:00:00 | | 2007-01-10 | 37,03 | 22.100 | 37,03 | 36,49 | 36,80 | 00:00:00 | | 2007-01-11 | 37,09 | 27.600 | 37,20 | 36,60 | 37,10 | 00:00:00 | | 2007-01-12 | 37,50 | 28.100 | 37,64 | 37,10 | 37,10 | 00:00:00 | | 2007-01-15 | 37,78 | 30.200 | 37,80 | 37,34 | 37,52 | 00:00:00 | | 2007-01-16 | 37,35 | 23.800 | 37,67 | 37,35 | 37,60 | 00:00:00 | | 2007-01-17 | 37,62 | 21.400 | 37,62 | 37,18 | 37,35 | 00:00:00 | | 2007-01-18 | 38,29 | 30.300 | 38,40 | 37,62 | 37,62 | 00:00:00 | | 2007-01-19 | 38,64 | 33.100 | 38,81 | 38,16 | 38,40 | 00:00:00 | | 2007-01-22 | 38,29 | 22.100 | 38,61 | 38,25 | 38,54 | 00:00:00 | | 2007-01-23 | 38,00 | 30.000 | 38,53 | 37,40 | 38,35 | 00:00:00 | | 2007-01-24 | 37,25 | 19.400 | 38,05 | 37,12 | 38,01 | 00:00:00 | | 2007-01-25 | 36,84 | 31.300 | 37,33 | 36,63 | 37,33 | 00:00:00 | | 2007-01-26 | 36,64 | 14.900 | 36,82 | 36,64 | 36,70 | 00:00:00 | | 2007-01-29 | 36,63 | 26.900 | 36,94 | 36,38 | 36,80 | 00:00:00 | | 2007-01-30 | 36,88 | 16.500 | 37,00 | 36,44 | 36,65 | 00:00:00 | | 2007-01-31 | 36,80 | 18.100 | 37,05 | 36,70 | 36,70 | 00:00:00 | | 2007-02-01 | 37,07 | 26.000 | 37,42 | 36,97 | 37,05 | 00:00:00 | | 2007-02-02 | 37,30 | 31.500 | 37,38 | 37,05 | 37,32 | 00:00:00 | | 2007-02-05 | 38,19 | 46.800 | 38,31 | 37,66 | 37,66 | 00:00:00 | | 2007-02-06 | 38,30 | 31.700 | 38,79 | 38,30 | 38,52 | 00:00:00 | | 2007-02-07 | 38,14 | 13.300 | 38,67 | 38,06 | 38,53 | 00:00:00 | | 2007-02-08 | 38,22 | 26.500 | 38,40 | 38,00 | 38,00 | 00:00:00 | | 2007-02-09 | 37,86 | 18.200 | 38,38 | 37,84 | 38,33 | 00:00:00 | | 2007-02-12 | 37,79 | 10.000 | 37,90 | 37,62 | 37,83 | 00:00:00 | | 2007-02-13 | 37,91 | 9.900 | 37,95 | 37,73 | 37,75 | 00:00:00 | | 2007-02-14 | 38,26 | 16.600 | 38,39 | 38,00 | 38,00 | 00:00:00 | | 2007-02-15 | 38,26 | 30.900 | 38,60 | 37,99 | 38,30 | 00:00:00 | | 2007-02-16 | 37,94 | 10.800 | 38,35 | 37,94 | 38,20 | 00:00:00 | | 2007-02-19 | 37,95 | 10.600 | 38,31 | 37,89 | 38,03 | 00:00:00 | | 2007-02-20 | 37,59 | 15.400 | 38,01 | 37,35 | 37,93 | 00:00:00 | | 2007-02-21 | 37,51 | 10.400 | 37,82 | 37,39 | 37,60 | 00:00:00 | | 2007-02-22 | 37,55 | 11.600 | 37,87 | 37,46 | 37,55 | 00:00:00 | | 2007-02-23 | 38,05 | 20.100 | 38,29 | 37,57 | 37,60 | 00:00:00 | | 2007-02-26 | 37,86 | 15.700 | 38,13 | 37,79 | 38,10 | 00:00:00 | | 2007-02-27 | 37,20 | 35.200 | 37,86 | 37,16 | 37,71 | 00:00:00 | | 2007-02-28 | 37,04 | 37.600 | 37,22 | 36,75 | 36,75 | 00:00:00 | | 2007-03-01 | 36,79 | 42.100 | 37,36 | 36,40 | 37,13 | 00:00:00 | | 2007-03-02 | 36,33 | 20.400 | 37,10 | 36,18 | 36,72 | 00:00:00 | | 2007-03-05 | 35,46 | 81.700 | 35,79 | 35,27 | 35,79 | 00:00:00 | | 2007-03-06 | 35,41 | 17.900 | 35,67 | 35,30 | 35,65 | 00:00:00 | | 2007-03-07 | 35,29 | 62.400 | 35,48 | 34,51 | 34,65 | 00:00:00 | | 2007-03-08 | 36,30 | 23.000 | 36,42 | 35,44 | 35,56 | 00:00:00 | | 2007-03-09 | 37,17 | 25.200 | 37,53 | 36,13 | 36,20 | 00:00:00 | | 2007-03-12 | 36,99 | 15.800 | 37,39 | 36,95 | 37,12 | 00:00:00 | | 2007-03-13 | 36,83 | 7.800 | 37,04 | 36,54 | 36,90 | 00:00:00 | | 2007-03-14 | 36,16 | 24.900 | 36,91 | 35,87 | 35,89 | 00:00:00 | | 2007-03-15 | 36,62 | 5.900 | 36,83 | 36,55 | 36,83 | 00:00:00 | | 2007-03-16 | 37,18 | 8.600 | 37,31 | 36,50 | 36,50 | 00:00:00 | | 2007-03-19 | 37,87 | 9.600 | 38,01 | 37,30 | 37,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
