|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-19 | 37,87 | 9.600 | 38,01 | 37,30 | 37,32 | 00:00:00 | | 2007-03-20 | 38,68 | 26.100 | 39,10 | 37,94 | 37,94 | 00:00:00 | | 2007-03-21 | 38,81 | 16.600 | 38,92 | 38,50 | 38,90 | 00:00:00 | | 2007-03-22 | 38,99 | 33.600 | 39,32 | 38,80 | 39,02 | 00:00:00 | | 2007-03-23 | 39,94 | 60.300 | 40,57 | 38,61 | 38,61 | 00:00:00 | | 2007-03-26 | 39,23 | 15.600 | 40,13 | 38,95 | 39,80 | 00:00:00 | | 2007-03-27 | 40,65 | 42.400 | 41,21 | 40,16 | 40,40 | 00:00:00 | | 2007-03-28 | 40,63 | 25.500 | 40,81 | 40,39 | 40,50 | 00:00:00 | | 2007-03-29 | 41,00 | 25.500 | 41,21 | 40,60 | 40,72 | 00:00:00 | | 2007-03-30 | 40,84 | 31.800 | 41,01 | 40,62 | 40,92 | 00:00:00 | | 2007-04-02 | 41,11 | 24.100 | 41,30 | 40,70 | 40,70 | 00:00:00 | | 2007-04-03 | 41,41 | 17.200 | 41,49 | 40,99 | 41,24 | 00:00:00 | | 2007-04-04 | 41,29 | 23.500 | 41,76 | 40,90 | 41,45 | 00:00:00 | | 2007-04-05 | 41,60 | 18.000 | 41,70 | 41,10 | 41,10 | 00:00:00 | | 2007-04-10 | 42,56 | 44.000 | 43,50 | 42,00 | 42,00 | 00:00:00 | | 2007-04-11 | 42,83 | 37.100 | 43,83 | 42,70 | 42,90 | 00:00:00 | | 2007-04-12 | 42,77 | 45.100 | 42,90 | 42,20 | 42,90 | 00:00:00 | | 2007-04-13 | 43,22 | 26.900 | 43,50 | 42,42 | 42,70 | 00:00:00 | | 2007-04-16 | 43,81 | 35.800 | 44,10 | 43,10 | 43,10 | 00:00:00 | | 2007-04-17 | 44,96 | 61.100 | 45,31 | 43,45 | 43,66 | 00:00:00 | | 2007-04-18 | 44,23 | 96.900 | 46,90 | 43,88 | 46,90 | 00:00:00 | | 2007-04-19 | 44,45 | 35.100 | 45,00 | 43,85 | 44,30 | 00:00:00 | | 2007-04-20 | 44,10 | 20.800 | 44,65 | 44,05 | 44,50 | 00:00:00 | | 2007-04-23 | 44,12 | 22.700 | 44,32 | 43,63 | 44,15 | 00:00:00 | | 2007-04-24 | 43,71 | 22.800 | 44,52 | 43,36 | 44,40 | 00:00:00 | | 2007-04-25 | 43,89 | 10.100 | 44,20 | 43,71 | 44,00 | 00:00:00 | | 2007-04-26 | 43,90 | 9.600 | 44,23 | 43,73 | 44,23 | 00:00:00 | | 2007-04-27 | 43,75 | 9.700 | 44,01 | 43,59 | 43,95 | 00:00:00 | | 2007-04-30 | 43,85 | 13.300 | 44,00 | 43,70 | 43,70 | 00:00:00 | | 2007-05-02 | 42,99 | 20.800 | 43,62 | 42,93 | 43,50 | 00:00:00 | | 2007-05-03 | 42,36 | 18.300 | 43,01 | 42,32 | 42,75 | 00:00:00 | | 2007-05-04 | 42,32 | 9.900 | 42,72 | 42,20 | 42,20 | 00:00:00 | | 2007-05-07 | 42,22 | 36.300 | 42,34 | 41,70 | 42,00 | 00:00:00 | | 2007-05-08 | 45,31 | 88.500 | 45,52 | 43,79 | 43,90 | 00:00:00 | | 2007-05-09 | 45,62 | 58.300 | 46,48 | 45,45 | 45,45 | 00:00:00 | | 2007-05-10 | 44,78 | 30.200 | 45,78 | 44,78 | 45,56 | 00:00:00 | | 2007-05-11 | 44,60 | 25.000 | 44,82 | 43,87 | 44,02 | 00:00:00 | | 2007-05-14 | 44,95 | 16.700 | 45,46 | 44,75 | 44,75 | 00:00:00 | | 2007-05-15 | 45,44 | 19.200 | 45,80 | 44,64 | 45,00 | 00:00:00 | | 2007-05-16 | 44,97 | 9.800 | 45,21 | 44,92 | 45,15 | 00:00:00 | | 2007-05-17 | 45,02 | 1.900 | 45,30 | 45,00 | 45,00 | 00:00:00 | | 2007-05-18 | 45,86 | 13.200 | 45,96 | 45,13 | 45,20 | 00:00:00 | | 2007-05-21 | 44,95 | 15.700 | 45,90 | 44,95 | 45,90 | 00:00:00 | | 2007-05-22 | 45,15 | 16.700 | 45,37 | 44,70 | 44,70 | 00:00:00 | | 2007-05-23 | 45,31 | 11.500 | 45,70 | 44,90 | 44,90 | 00:00:00 | | 2007-05-24 | 44,82 | 19.300 | 45,44 | 44,77 | 45,44 | 00:00:00 | | 2007-05-25 | 45,56 | 17.400 | 45,61 | 44,45 | 44,45 | 00:00:00 | | 2007-05-29 | 46,31 | 33.200 | 46,35 | 45,58 | 45,70 | 00:00:00 | | 2007-05-30 | 46,91 | 39.400 | 46,91 | 46,20 | 46,20 | 00:00:00 | | 2007-05-31 | 47,41 | 33.200 | 47,50 | 46,54 | 46,77 | 00:00:00 | | 2007-06-01 | 47,15 | 30.300 | 47,50 | 47,01 | 47,50 | 00:00:00 | | 2007-06-04 | 47,04 | 61.800 | 47,50 | 46,94 | 47,50 | 00:00:00 | | 2007-06-05 | 46,05 | 37.400 | 46,95 | 45,85 | 46,95 | 00:00:00 | | 2007-06-06 | 45,25 | 50.800 | 46,43 | 45,00 | 46,10 | 00:00:00 | | 2007-06-07 | 45,28 | 10.400 | 45,71 | 45,02 | 45,10 | 00:00:00 | | 2007-06-08 | 45,38 | 37.400 | 45,87 | 44,06 | 44,70 | 00:00:00 | | 2007-06-11 | 45,05 | 34.700 | 45,96 | 44,75 | 45,90 | 00:00:00 | | 2007-06-12 | 44,45 | 12.300 | 44,90 | 44,45 | 44,90 | 00:00:00 | | 2007-06-13 | 44,25 | 24.700 | 44,53 | 43,54 | 44,53 | 00:00:00 | | 2007-06-14 | 45,10 | 21.800 | 45,10 | 44,19 | 44,24 | 00:00:00 | | 2007-06-15 | 45,69 | 16.100 | 45,78 | 44,75 | 45,11 | 00:00:00 | | 2007-06-18 | 45,51 | 17.100 | 45,96 | 45,24 | 45,75 | 00:00:00 | | 2007-06-19 | 44,92 | 18.600 | 45,73 | 44,64 | 45,40 | 00:00:00 | | 2007-06-20 | 44,98 | 10.500 | 45,54 | 44,60 | 44,60 | 00:00:00 | | 2007-06-21 | 44,94 | 14.600 | 45,16 | 44,40 | 44,82 | 00:00:00 | | 2007-06-22 | 44,70 | 10.000 | 45,54 | 44,54 | 45,20 | 00:00:00 | | 2007-06-25 | 44,89 | 16.700 | 44,90 | 44,15 | 44,58 | 00:00:00 | | 2007-06-26 | 44,84 | 12.100 | 45,25 | 44,28 | 44,71 | 00:00:00 | | 2007-06-27 | 44,90 | 10.000 | 45,50 | 44,85 | 44,88 | 00:00:00 | | 2007-06-28 | 45,55 | 9.000 | 45,97 | 45,16 | 45,90 | 00:00:00 | | 2007-06-29 | 46,90 | 34.200 | 46,99 | 45,40 | 45,46 | 00:00:00 | | 2007-07-02 | 46,75 | 14.900 | 46,95 | 46,16 | 46,73 | 00:00:00 | | 2007-07-03 | 47,42 | 20.000 | 48,13 | 46,87 | 46,90 | 00:00:00 | | 2007-07-04 | 47,71 | 8.700 | 47,95 | 47,40 | 47,40 | 00:00:00 | | 2007-07-05 | 47,19 | 14.200 | 47,81 | 46,82 | 47,80 | 00:00:00 | | 2007-07-06 | 47,69 | 7.500 | 47,84 | 47,09 | 47,09 | 00:00:00 | | 2007-07-09 | 47,30 | 12.700 | 47,95 | 47,20 | 47,70 | 00:00:00 | | 2007-07-10 | 46,43 | 11.500 | 47,44 | 45,86 | 47,10 | 00:00:00 | | 2007-07-11 | 46,15 | 10.600 | 46,30 | 45,85 | 46,20 | 00:00:00 | | 2007-07-12 | 46,75 | 14.100 | 46,85 | 46,14 | 46,35 | 00:00:00 | | 2007-07-13 | 46,75 | 9.000 | 47,04 | 46,20 | 47,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
