|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-13 | 46,75 | 9.000 | 47,04 | 46,20 | 47,00 | 00:00:00 | | 2007-07-16 | 46,00 | 12.800 | 46,90 | 45,67 | 46,80 | 00:00:00 | | 2007-07-17 | 45,55 | 10.200 | 45,95 | 45,19 | 45,95 | 00:00:00 | | 2007-07-18 | 44,78 | 17.200 | 45,22 | 44,76 | 45,00 | 00:00:00 | | 2007-07-19 | 45,14 | 10.100 | 45,30 | 45,00 | 45,00 | 00:00:00 | | 2007-07-20 | 44,90 | 4.400 | 45,26 | 44,84 | 45,00 | 00:00:00 | | 2007-07-23 | 44,97 | 6.500 | 45,07 | 44,39 | 44,75 | 00:00:00 | | 2007-07-24 | 44,81 | 7.100 | 45,38 | 44,69 | 45,02 | 00:00:00 | | 2007-07-25 | 44,31 | 11.100 | 45,01 | 44,10 | 44,25 | 00:00:00 | | 2007-07-26 | 43,60 | 21.600 | 44,35 | 43,54 | 44,35 | 00:00:00 | | 2007-07-27 | 43,68 | 44.500 | 44,02 | 42,40 | 42,50 | 00:00:00 | | 2007-07-30 | 44,45 | 9.200 | 44,50 | 43,40 | 43,60 | 00:00:00 | | 2007-07-31 | 44,80 | 5.200 | 45,02 | 44,50 | 44,85 | 00:00:00 | | 2007-08-01 | 43,64 | 8.500 | 44,05 | 43,40 | 43,70 | 00:00:00 | | 2007-08-02 | 42,56 | 11.400 | 43,62 | 42,48 | 43,41 | 00:00:00 | | 2007-08-03 | 42,50 | 5.000 | 42,94 | 42,50 | 42,50 | 00:00:00 | | 2007-08-06 | 43,06 | 7.900 | 43,36 | 42,60 | 42,60 | 00:00:00 | | 2007-08-07 | 43,21 | 7.900 | 43,34 | 42,83 | 43,20 | 00:00:00 | | 2007-08-08 | 43,46 | 24.700 | 45,14 | 43,39 | 44,80 | 00:00:00 | | 2007-08-09 | 43,35 | 13.700 | 43,53 | 42,75 | 43,40 | 00:00:00 | | 2007-08-10 | 43,19 | 26.400 | 43,62 | 42,60 | 42,60 | 00:00:00 | | 2007-08-13 | 42,84 | 19.700 | 43,09 | 42,18 | 42,90 | 00:00:00 | | 2007-08-14 | 42,81 | 10.800 | 43,14 | 42,66 | 42,94 | 00:00:00 | | 2007-08-15 | 43,16 | 10.000 | 43,39 | 42,31 | 42,50 | 00:00:00 | | 2007-08-16 | 40,73 | 81.800 | 43,05 | 40,50 | 42,60 | 00:00:00 | | 2007-08-17 | 41,95 | 28.300 | 42,60 | 40,80 | 40,80 | 00:00:00 | | 2007-08-20 | 41,95 | 12.200 | 42,23 | 41,50 | 42,20 | 00:00:00 | | 2007-08-21 | 41,89 | 8.000 | 42,10 | 41,45 | 42,10 | 00:00:00 | | 2007-08-22 | 42,58 | 11.800 | 42,58 | 41,70 | 41,88 | 00:00:00 | | 2007-08-23 | 42,77 | 9.600 | 43,20 | 42,23 | 43,15 | 00:00:00 | | 2007-08-24 | 42,45 | 4.700 | 42,90 | 42,31 | 42,70 | 00:00:00 | | 2007-08-27 | 42,60 | 3.200 | 42,70 | 42,30 | 42,65 | 00:00:00 | | 2007-08-28 | 41,99 | 7.700 | 42,64 | 41,85 | 42,64 | 00:00:00 | | 2007-08-29 | 41,90 | 8.600 | 42,17 | 41,48 | 41,50 | 00:00:00 | | 2007-08-30 | 42,07 | 4.100 | 42,20 | 41,27 | 42,20 | 00:00:00 | | 2007-08-31 | 43,15 | 3.600 | 43,16 | 42,39 | 42,45 | 00:00:00 | | 2007-09-03 | 43,23 | 5.800 | 43,55 | 43,19 | 43,45 | 00:00:00 | | 2007-09-04 | 43,47 | 7.900 | 43,57 | 43,00 | 43,40 | 00:00:00 | | 2007-09-05 | 43,45 | 8.700 | 43,67 | 43,19 | 43,41 | 00:00:00 | | 2007-09-06 | 43,04 | 9.700 | 43,98 | 42,43 | 43,50 | 00:00:00 | | 2007-09-07 | 42,57 | 6.100 | 43,66 | 42,40 | 43,10 | 00:00:00 | | 2007-09-10 | 42,32 | 7.600 | 42,84 | 42,30 | 42,75 | 00:00:00 | | 2007-09-11 | 42,54 | 6.100 | 42,88 | 42,39 | 42,60 | 00:00:00 | | 2007-09-12 | 42,61 | 2.100 | 42,71 | 42,40 | 42,53 | 00:00:00 | | 2007-09-13 | 42,83 | 3.000 | 42,83 | 42,37 | 42,70 | 00:00:00 | | 2007-09-14 | 42,65 | 4.500 | 42,75 | 42,38 | 42,75 | 00:00:00 | | 2007-09-17 | 42,75 | 5.600 | 43,00 | 42,28 | 42,60 | 00:00:00 | | 2007-09-18 | 43,67 | 6.000 | 43,82 | 42,65 | 42,65 | 00:00:00 | | 2007-09-19 | 44,77 | 11.000 | 45,02 | 44,52 | 44,60 | 00:00:00 | | 2007-09-20 | 44,65 | 7.500 | 44,90 | 44,37 | 44,81 | 00:00:00 | | 2007-09-21 | 45,15 | 7.300 | 45,34 | 44,75 | 44,85 | 00:00:00 | | 2007-09-24 | 44,85 | 8.300 | 45,90 | 44,83 | 45,20 | 00:00:00 | | 2007-09-25 | 45,10 | 5.100 | 45,20 | 44,50 | 44,80 | 00:00:00 | | 2007-09-26 | 44,90 | 9.200 | 45,21 | 44,70 | 45,20 | 00:00:00 | | 2007-09-27 | 45,65 | 6.700 | 45,66 | 45,28 | 45,30 | 00:00:00 | | 2007-09-28 | 45,96 | 4.500 | 46,00 | 45,33 | 45,68 | 00:00:00 | | 2007-10-01 | 45,85 | 9.900 | 46,23 | 45,84 | 45,95 | 00:00:00 | | 2007-10-02 | 45,85 | 5.800 | 46,20 | 45,85 | 46,10 | 00:00:00 | | 2007-10-03 | 46,23 | 1.200 | 46,23 | 45,75 | 45,92 | 00:00:00 | | 2007-10-04 | 45,68 | 7.900 | 46,25 | 45,61 | 46,25 | 00:00:00 | | 2007-10-05 | 44,90 | 14.100 | 45,67 | 44,80 | 45,67 | 00:00:00 | | 2007-10-08 | 43,88 | 28.800 | 45,00 | 43,59 | 45,00 | 00:00:00 | | 2007-10-09 | 44,45 | 15.900 | 44,51 | 43,77 | 43,77 | 00:00:00 | | 2007-10-10 | 44,51 | 6.500 | 45,08 | 44,46 | 44,80 | 00:00:00 | | 2007-10-11 | 44,25 | 9.300 | 44,84 | 44,17 | 44,60 | 00:00:00 | | 2007-10-12 | 44,05 | 7.000 | 44,26 | 43,76 | 44,00 | 00:00:00 | | 2007-10-15 | 43,90 | 8.600 | 44,13 | 43,79 | 43,90 | 00:00:00 | | 2007-10-16 | 43,94 | 4.500 | 44,03 | 43,75 | 43,75 | 00:00:00 | | 2007-10-17 | 43,90 | 2.800 | 44,37 | 43,78 | 43,80 | 00:00:00 | | 2007-10-18 | 43,92 | 9.200 | 44,45 | 43,47 | 44,05 | 00:00:00 | | 2007-10-19 | 44,00 | 3.800 | 44,00 | 43,59 | 43,70 | 00:00:00 | | 2007-10-22 | 43,55 | 7.700 | 44,03 | 43,15 | 43,40 | 00:00:00 | | 2007-10-23 | 44,17 | 4.900 | 44,79 | 43,65 | 43,65 | 00:00:00 | | 2007-10-24 | 43,67 | 4.100 | 44,12 | 43,60 | 44,12 | 00:00:00 | | 2007-10-25 | 44,52 | 9.900 | 44,81 | 43,75 | 43,75 | 00:00:00 | | 2007-10-26 | 45,22 | 12.400 | 45,42 | 44,80 | 44,80 | 00:00:00 | | 2007-10-29 | 45,20 | 6.100 | 45,33 | 45,04 | 45,11 | 00:00:00 | | 2007-10-30 | 44,88 | 4.700 | 45,31 | 44,88 | 45,13 | 00:00:00 | | 2007-10-31 | 46,09 | 7.900 | 46,23 | 44,80 | 44,80 | 00:00:00 | | 2007-11-01 | 45,73 | 4.800 | 46,55 | 45,71 | 46,55 | 00:00:00 | | 2007-11-02 | 45,03 | 3.700 | 46,22 | 44,93 | 45,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
