|
 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 | | 2001-12-24 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2001-12-25 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2001-12-26 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2001-12-27 | 20,95 | 123.500 | 21,00 | 20,50 | 20,50 | 00:00:00 | | 2001-12-28 | 20,88 | 59.800 | 21,00 | 20,75 | 20,92 | 00:00:00 | | 2001-12-31 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2002-01-01 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2002-01-02 | 21,12 | 58.400 | 21,20 | 20,75 | 20,75 | 00:00:00 | | 2002-01-03 | 20,98 | 75.000 | 21,40 | 20,98 | 21,05 | 00:00:00 | | 2002-01-04 | 20,88 | 60.800 | 21,20 | 20,67 | 20,80 | 00:00:00 | | 2002-01-07 | 20,59 | 65.900 | 21,02 | 20,30 | 21,00 | 00:00:00 | | 2002-01-08 | 20,80 | 46.900 | 20,80 | 20,46 | 20,50 | 00:00:00 | | 2002-01-09 | 21,16 | 47.600 | 21,19 | 20,65 | 20,65 | 00:00:00 | | 2002-01-10 | 21,14 | 97.400 | 21,26 | 21,00 | 21,09 | 00:00:00 | | 2002-01-11 | 20,85 | 44.100 | 21,20 | 20,80 | 21,12 | 00:00:00 | | 2002-01-14 | 20,25 | 48.400 | 20,88 | 20,12 | 20,75 | 00:00:00 | | 2002-01-15 | 20,12 | 44.400 | 20,23 | 19,85 | 20,10 | 00:00:00 | | 2002-01-16 | 19,95 | 41.000 | 20,35 | 19,90 | 20,14 | 00:00:00 | | 2002-01-17 | 20,45 | 44.100 | 20,50 | 19,79 | 19,90 | 00:00:00 | | 2002-01-18 | 20,62 | 25.000 | 20,73 | 20,30 | 20,50 | 00:00:00 | | 2002-01-21 | 20,50 | 25.000 | 20,58 | 20,08 | 20,50 | 00:00:00 | | 2002-01-22 | 20,35 | 16.000 | 20,45 | 20,25 | 20,38 | 00:00:00 | | 2002-01-23 | 20,00 | 146.500 | 20,30 | 19,62 | 20,25 | 00:00:00 | | 2002-01-24 | 19,88 | 24.400 | 20,05 | 19,81 | 20,00 | 00:00:00 | | 2002-01-25 | 19,88 | 31.400 | 20,12 | 19,70 | 19,88 | 00:00:00 | | 2002-01-28 | 19,65 | 30.000 | 20,06 | 19,65 | 19,83 | 00:00:00 | | 2002-01-29 | 19,14 | 51.700 | 19,88 | 19,08 | 19,88 | 00:00:00 | | 2002-01-30 | 18,95 | 95.100 | 19,05 | 18,60 | 19,05 | 00:00:00 | | 2002-01-31 | 19,58 | 42.500 | 19,73 | 19,15 | 19,27 | 00:00:00 | | 2002-02-01 | 19,84 | 46.100 | 19,95 | 19,54 | 19,62 | 00:00:00 | | 2002-02-04 | 19,58 | 60.800 | 19,92 | 19,20 | 19,92 | 00:00:00 | | 2002-02-05 | 19,25 | 23.500 | 19,83 | 19,25 | 19,58 | 00:00:00 | | 2002-02-06 | 19,50 | 47.700 | 19,50 | 19,05 | 19,45 | 00:00:00 | | 2002-02-07 | 19,55 | 79.500 | 19,81 | 19,38 | 19,62 | 00:00:00 | | 2002-02-08 | 19,42 | 33.600 | 19,69 | 19,20 | 19,50 | 00:00:00 | | 2002-02-11 | 19,50 | 28.500 | 19,64 | 19,38 | 19,50 | 00:00:00 | | 2002-02-12 | 19,42 | 19.100 | 19,50 | 19,42 | 19,45 | 00:00:00 | | 2002-02-13 | 19,25 | 81.000 | 19,50 | 19,20 | 19,50 | 00:00:00 | | 2002-02-14 | 19,50 | 35.000 | 19,50 | 19,00 | 19,25 | 00:00:00 | | 2002-02-15 | 19,73 | 14.300 | 19,73 | 19,27 | 19,50 | 00:00:00 | | 2002-02-18 | 19,27 | 40.500 | 20,00 | 19,27 | 19,62 | 00:00:00 | | 2002-02-19 | 19,27 | 23.700 | 19,62 | 19,25 | 19,50 | 00:00:00 | | 2002-02-20 | 19,00 | 19.900 | 19,25 | 18,98 | 19,25 | 00:00:00 | | 2002-02-21 | 18,75 | 73.200 | 19,38 | 18,58 | 19,38 | 00:00:00 | | 2002-02-22 | 18,30 | 62.900 | 18,65 | 18,20 | 18,62 | 00:00:00 | | 2002-02-25 | 18,62 | 31.600 | 18,62 | 18,25 | 18,38 | 00:00:00 | | 2002-02-26 | 18,55 | 29.700 | 18,62 | 18,38 | 18,62 | 00:00:00 | | 2002-02-27 | 18,50 | 37.000 | 18,62 | 18,20 | 18,55 | 00:00:00 | | 2002-02-28 | 18,58 | 76.800 | 18,67 | 18,17 | 18,33 | 00:00:00 | | 2002-03-01 | 18,58 | 57.400 | 18,70 | 18,49 | 18,70 | 00:00:00 | | 2002-03-04 | 20,00 | 72.000 | 20,08 | 18,75 | 18,80 | 00:00:00 | | 2002-03-05 | 19,88 | 55.600 | 20,00 | 19,52 | 19,98 | 00:00:00 | | 2002-03-06 | 19,88 | 34.400 | 19,95 | 19,42 | 19,88 | 00:00:00 | | 2002-03-07 | 19,25 | 121.100 | 20,10 | 18,95 | 20,00 | 00:00:00 | | 2002-03-08 | 18,84 | 101.000 | 19,05 | 18,75 | 19,00 | 00:00:00 | | 2002-03-11 | 18,65 | 59.200 | 18,85 | 18,62 | 18,83 | 00:00:00 | | 2002-03-12 | 19,00 | 55.000 | 19,19 | 18,75 | 18,80 | 00:00:00 | | 2002-03-13 | 19,27 | 53.400 | 19,27 | 18,92 | 19,12 | 00:00:00 | | 2002-03-14 | 19,25 | 19.700 | 19,48 | 19,12 | 19,20 | 00:00:00 | | 2002-03-15 | 19,45 | 65.300 | 19,55 | 19,20 | 19,25 | 00:00:00 | | 2002-03-18 | 19,51 | 57.600 | 19,70 | 19,35 | 19,38 | 00:00:00 | | 2002-03-19 | 19,85 | 51.500 | 19,86 | 19,50 | 19,50 | 00:00:00 | | 2002-03-20 | 19,50 | 39.500 | 19,83 | 19,50 | 19,75 | 00:00:00 | | 2002-03-21 | 19,81 | 71.000 | 19,99 | 19,50 | 19,50 | 00:00:00 | | 2002-03-22 | 20,25 | 56.300 | 20,25 | 19,75 | 19,88 | 00:00:00 | | 2002-03-25 | 20,05 | 64.200 | 20,30 | 20,00 | 20,12 | 00:00:00 | | 2002-03-26 | 20,50 | 69.100 | 20,55 | 20,00 | 20,25 | 00:00:00 | | 2002-03-27 | 20,65 | 58.800 | 20,75 | 20,33 | 20,45 | 00:00:00 | | 2002-03-28 | 20,65 | 0 | 20,65 | 20,65 | 20,65 | 00:00:00 | | 2002-03-29 | 20,65 | 0 | 20,65 | 20,65 | 20,65 | 00:00:00 | | 2002-04-01 | 20,65 | 0 | 20,65 | 20,65 | 20,65 | 00:00:00 | | 2002-04-02 | 20,80 | 60.100 | 20,90 | 20,58 | 20,60 | 00:00:00 | | 2002-04-03 | 20,45 | 35.800 | 20,83 | 20,15 | 20,75 | 00:00:00 | | 2002-04-04 | 20,08 | 33.300 | 20,27 | 19,81 | 20,15 | 00:00:00 | | 2002-04-05 | 20,00 | 25.000 | 20,06 | 19,92 | 20,05 | 00:00:00 | | 2002-04-08 | 19,83 | 17.700 | 20,00 | 19,83 | 19,88 | 00:00:00 | | 2002-04-09 | 20,00 | 28.100 | 20,27 | 19,84 | 19,84 | 00:00:00 | | 2002-04-10 | 20,20 | 18.900 | 20,45 | 19,95 | 20,08 | 00:00:00 | | 2002-04-11 | 20,05 | 43.200 | 20,38 | 20,01 | 20,20 | 00:00:00 | | 2002-04-12 | 20,00 | 38.000 | 20,20 | 19,60 | 20,20 | 00:00:00 | | 2002-04-15 | 20,13 | 22.600 | 20,15 | 19,88 | 19,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
