|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-15 | 20,13 | 22.600 | 20,15 | 19,88 | 19,88 | 00:00:00 | | 2002-04-16 | 20,00 | 18.700 | 20,23 | 20,00 | 20,23 | 00:00:00 | | 2002-04-17 | 19,88 | 17.900 | 20,12 | 19,80 | 20,00 | 00:00:00 | | 2002-04-18 | 19,94 | 25.800 | 20,05 | 19,69 | 19,88 | 00:00:00 | | 2002-04-19 | 19,75 | 21.800 | 19,85 | 19,58 | 19,75 | 00:00:00 | | 2002-04-22 | 19,98 | 15.300 | 19,98 | 19,67 | 19,75 | 00:00:00 | | 2002-04-23 | 19,65 | 22.000 | 19,88 | 19,55 | 19,88 | 00:00:00 | | 2002-04-24 | 19,25 | 25.500 | 19,69 | 19,25 | 19,65 | 00:00:00 | | 2002-04-25 | 19,25 | 29.800 | 19,55 | 18,94 | 19,38 | 00:00:00 | | 2002-04-26 | 19,36 | 18.100 | 19,65 | 19,30 | 19,50 | 00:00:00 | | 2002-04-29 | 19,25 | 8.800 | 19,35 | 19,12 | 19,35 | 00:00:00 | | 2002-04-30 | 18,90 | 16.000 | 19,29 | 18,80 | 19,25 | 00:00:00 | | 2002-05-01 | 18,90 | 0 | 18,90 | 18,90 | 18,90 | 00:00:00 | | 2002-05-02 | 20,02 | 48.300 | 20,25 | 19,00 | 19,00 | 00:00:00 | | 2002-05-03 | 20,39 | 113.500 | 20,67 | 20,08 | 20,12 | 00:00:00 | | 2002-05-06 | 20,25 | 48.300 | 20,55 | 20,00 | 20,40 | 00:00:00 | | 2002-05-07 | 20,33 | 54.900 | 20,50 | 19,77 | 20,00 | 00:00:00 | | 2002-05-08 | 21,00 | 104.500 | 21,23 | 20,33 | 20,33 | 00:00:00 | | 2002-05-09 | 20,75 | 6.600 | 21,00 | 20,58 | 20,88 | 00:00:00 | | 2002-05-10 | 20,98 | 90.400 | 21,05 | 20,76 | 20,76 | 00:00:00 | | 2002-05-13 | 21,00 | 87.800 | 21,20 | 20,83 | 20,88 | 00:00:00 | | 2002-05-14 | 21,75 | 287.200 | 22,00 | 21,08 | 21,15 | 00:00:00 | | 2002-05-15 | 22,01 | 135.900 | 22,19 | 21,62 | 21,90 | 00:00:00 | | 2002-05-16 | 21,95 | 106.300 | 22,17 | 21,77 | 22,02 | 00:00:00 | | 2002-05-17 | 22,08 | 94.200 | 22,12 | 21,80 | 21,88 | 00:00:00 | | 2002-05-20 | 22,00 | 11.700 | 22,15 | 21,88 | 22,05 | 00:00:00 | | 2002-05-21 | 22,12 | 119.400 | 22,46 | 21,94 | 21,94 | 00:00:00 | | 2002-05-22 | 21,75 | 83.200 | 22,12 | 21,38 | 21,90 | 00:00:00 | | 2002-05-23 | 22,00 | 65.600 | 22,08 | 21,80 | 21,80 | 00:00:00 | | 2002-05-24 | 22,00 | 28.700 | 22,08 | 21,83 | 22,08 | 00:00:00 | | 2002-05-27 | 21,88 | 35.200 | 21,99 | 21,88 | 21,88 | 00:00:00 | | 2002-05-28 | 21,56 | 45.800 | 21,92 | 21,42 | 21,85 | 00:00:00 | | 2002-05-29 | 21,67 | 46.400 | 21,71 | 21,35 | 21,38 | 00:00:00 | | 2002-05-30 | 21,52 | 16.100 | 21,62 | 21,40 | 21,50 | 00:00:00 | | 2002-05-31 | 21,67 | 30.300 | 21,75 | 21,38 | 21,50 | 00:00:00 | | 2002-06-03 | 21,45 | 22.700 | 21,79 | 21,42 | 21,67 | 00:00:00 | | 2002-06-04 | 20,88 | 47.900 | 21,38 | 20,88 | 21,38 | 00:00:00 | | 2002-06-05 | 20,50 | 68.300 | 21,12 | 20,38 | 21,05 | 00:00:00 | | 2002-06-06 | 20,82 | 33.100 | 21,12 | 20,55 | 20,55 | 00:00:00 | | 2002-06-07 | 20,94 | 23.600 | 21,05 | 20,62 | 20,62 | 00:00:00 | | 2002-06-10 | 21,10 | 25.300 | 21,62 | 21,00 | 21,00 | 00:00:00 | | 2002-06-11 | 21,42 | 21.100 | 21,70 | 21,00 | 21,00 | 00:00:00 | | 2002-06-12 | 21,55 | 52.800 | 21,88 | 21,10 | 21,38 | 00:00:00 | | 2002-06-13 | 21,77 | 57.700 | 22,02 | 21,50 | 21,50 | 00:00:00 | | 2002-06-14 | 20,75 | 54.100 | 21,83 | 20,50 | 21,80 | 00:00:00 | | 2002-06-17 | 20,83 | 23.000 | 21,02 | 20,67 | 20,83 | 00:00:00 | | 2002-06-18 | 20,75 | 18.600 | 21,05 | 20,65 | 21,05 | 00:00:00 | | 2002-06-19 | 20,65 | 24.700 | 20,88 | 20,42 | 20,50 | 00:00:00 | | 2002-06-20 | 21,00 | 43.700 | 21,30 | 20,65 | 20,65 | 00:00:00 | | 2002-06-21 | 21,75 | 71.300 | 21,92 | 20,95 | 20,95 | 00:00:00 | | 2002-06-24 | 20,75 | 57.500 | 21,88 | 20,75 | 21,50 | 00:00:00 | | 2002-06-25 | 20,83 | 23.700 | 21,25 | 20,75 | 20,95 | 00:00:00 | | 2002-06-26 | 20,25 | 60.300 | 20,50 | 19,62 | 20,27 | 00:00:00 | | 2002-06-27 | 20,33 | 18.600 | 20,88 | 20,25 | 20,88 | 00:00:00 | | 2002-06-28 | 20,77 | 57.100 | 21,58 | 20,77 | 21,00 | 00:00:00 | | 2002-07-01 | 20,50 | 38.700 | 21,00 | 20,20 | 21,00 | 00:00:00 | | 2002-07-02 | 20,33 | 44.600 | 20,80 | 20,30 | 20,50 | 00:00:00 | | 2002-07-03 | 19,90 | 55.600 | 20,62 | 19,83 | 20,50 | 00:00:00 | | 2002-07-04 | 20,38 | 35.600 | 20,38 | 19,88 | 19,90 | 00:00:00 | | 2002-07-05 | 20,71 | 37.000 | 20,73 | 20,25 | 20,38 | 00:00:00 | | 2002-07-08 | 20,67 | 37.000 | 20,73 | 20,30 | 20,62 | 00:00:00 | | 2002-07-09 | 20,58 | 53.700 | 21,14 | 20,58 | 20,67 | 00:00:00 | | 2002-07-10 | 19,92 | 43.300 | 20,50 | 19,88 | 20,50 | 00:00:00 | | 2002-07-11 | 19,38 | 27.000 | 19,88 | 19,33 | 19,88 | 00:00:00 | | 2002-07-12 | 19,44 | 31.800 | 20,14 | 19,12 | 19,75 | 00:00:00 | | 2002-07-15 | 18,62 | 70.700 | 20,05 | 18,46 | 19,25 | 00:00:00 | | 2002-07-16 | 18,67 | 37.200 | 19,25 | 18,30 | 19,25 | 00:00:00 | | 2002-07-17 | 19,70 | 34.400 | 19,75 | 18,88 | 18,88 | 00:00:00 | | 2002-07-18 | 19,75 | 41.800 | 19,98 | 19,55 | 19,65 | 00:00:00 | | 2002-07-19 | 19,75 | 25.100 | 20,00 | 19,50 | 19,50 | 00:00:00 | | 2002-07-22 | 18,88 | 41.400 | 19,75 | 18,75 | 19,75 | 00:00:00 | | 2002-07-23 | 18,25 | 62.900 | 19,00 | 18,00 | 18,88 | 00:00:00 | | 2002-07-24 | 18,00 | 78.100 | 18,38 | 17,12 | 17,88 | 00:00:00 | | 2002-07-25 | 17,95 | 36.300 | 19,12 | 17,75 | 18,50 | 00:00:00 | | 2002-07-26 | 18,62 | 21.700 | 19,00 | 17,12 | 17,88 | 00:00:00 | | 2002-07-29 | 20,10 | 31.100 | 20,10 | 18,98 | 19,00 | 00:00:00 | | 2002-07-30 | 19,75 | 23.500 | 20,17 | 19,25 | 20,17 | 00:00:00 | | 2002-07-31 | 19,60 | 23.500 | 20,60 | 19,38 | 20,00 | 00:00:00 | | 2002-08-01 | 19,62 | 22.000 | 20,25 | 19,62 | 19,88 | 00:00:00 | | 2002-08-02 | 19,25 | 5.400 | 19,75 | 19,25 | 19,50 | 00:00:00 | | 2002-08-05 | 17,75 | 17.200 | 19,12 | 17,50 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
