|
 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 | | 2002-08-05 | 17,75 | 17.200 | 19,12 | 17,50 | 19,00 | 00:00:00 | | 2002-08-06 | 18,50 | 40.000 | 18,75 | 16,88 | 17,25 | 00:00:00 | | 2002-08-07 | 19,00 | 34.000 | 19,62 | 19,00 | 19,38 | 00:00:00 | | 2002-08-08 | 18,88 | 40.200 | 19,50 | 18,12 | 19,38 | 00:00:00 | | 2002-08-09 | 19,10 | 9.600 | 19,25 | 18,62 | 19,23 | 00:00:00 | | 2002-08-12 | 19,00 | 16.200 | 19,25 | 18,81 | 19,00 | 00:00:00 | | 2002-08-13 | 19,38 | 10.900 | 19,38 | 18,88 | 19,25 | 00:00:00 | | 2002-08-14 | 19,25 | 9.300 | 19,50 | 18,98 | 18,98 | 00:00:00 | | 2002-08-15 | 19,08 | 10.900 | 19,50 | 19,08 | 19,25 | 00:00:00 | | 2002-08-16 | 18,83 | 19.300 | 19,12 | 18,83 | 19,12 | 00:00:00 | | 2002-08-19 | 19,25 | 26.100 | 19,38 | 18,77 | 18,77 | 00:00:00 | | 2002-08-20 | 19,27 | 25.000 | 19,38 | 19,25 | 19,35 | 00:00:00 | | 2002-08-21 | 19,50 | 33.300 | 19,75 | 19,25 | 19,25 | 00:00:00 | | 2002-08-22 | 20,00 | 27.100 | 20,23 | 19,50 | 19,58 | 00:00:00 | | 2002-08-23 | 19,90 | 17.000 | 20,30 | 19,90 | 20,12 | 00:00:00 | | 2002-08-26 | 19,75 | 23.900 | 20,10 | 19,67 | 20,05 | 00:00:00 | | 2002-08-27 | 19,88 | 30.200 | 20,17 | 19,75 | 19,75 | 00:00:00 | | 2002-08-28 | 19,38 | 10.600 | 19,83 | 19,08 | 19,75 | 00:00:00 | | 2002-08-29 | 18,83 | 27.300 | 19,38 | 18,42 | 19,20 | 00:00:00 | | 2002-08-30 | 18,17 | 53.700 | 18,62 | 17,62 | 18,62 | 00:00:00 | | 2002-09-02 | 18,25 | 8.100 | 18,38 | 18,00 | 18,00 | 00:00:00 | | 2002-09-03 | 18,00 | 18.300 | 18,33 | 17,95 | 18,12 | 00:00:00 | | 2002-09-04 | 18,20 | 19.900 | 18,20 | 17,75 | 17,75 | 00:00:00 | | 2002-09-05 | 17,88 | 20.300 | 18,27 | 17,62 | 18,27 | 00:00:00 | | 2002-09-06 | 18,12 | 15.100 | 18,25 | 17,38 | 17,74 | 00:00:00 | | 2002-09-09 | 18,00 | 6.400 | 18,08 | 17,88 | 18,00 | 00:00:00 | | 2002-09-10 | 18,50 | 9.100 | 18,60 | 18,00 | 18,00 | 00:00:00 | | 2002-09-11 | 18,65 | 10.100 | 18,83 | 18,50 | 18,50 | 00:00:00 | | 2002-09-12 | 18,25 | 38.000 | 18,55 | 18,25 | 18,55 | 00:00:00 | | 2002-09-13 | 17,95 | 16.100 | 18,25 | 17,70 | 18,12 | 00:00:00 | | 2002-09-16 | 17,56 | 10.000 | 17,88 | 17,42 | 17,88 | 00:00:00 | | 2002-09-17 | 17,50 | 37.300 | 18,12 | 17,38 | 18,12 | 00:00:00 | | 2002-09-18 | 17,00 | 56.200 | 17,25 | 16,20 | 17,25 | 00:00:00 | | 2002-09-19 | 16,38 | 25.500 | 17,25 | 16,06 | 17,12 | 00:00:00 | | 2002-09-20 | 16,74 | 20.700 | 16,88 | 16,00 | 16,12 | 00:00:00 | | 2002-09-23 | 16,62 | 19.100 | 17,00 | 16,25 | 16,88 | 00:00:00 | | 2002-09-24 | 16,25 | 42.100 | 16,62 | 16,15 | 16,38 | 00:00:00 | | 2002-09-25 | 16,75 | 21.800 | 16,88 | 16,25 | 16,25 | 00:00:00 | | 2002-09-26 | 17,00 | 29.500 | 17,10 | 16,42 | 16,75 | 00:00:00 | | 2002-09-27 | 17,00 | 8.200 | 17,15 | 16,75 | 17,00 | 00:00:00 | | 2002-09-30 | 16,88 | 54.100 | 17,00 | 16,45 | 16,62 | 00:00:00 | | 2002-10-01 | 16,67 | 4.300 | 17,30 | 16,67 | 17,30 | 00:00:00 | | 2002-10-02 | 16,50 | 30.900 | 16,92 | 16,38 | 16,92 | 00:00:00 | | 2002-10-03 | 16,50 | 2.800 | 16,62 | 16,50 | 16,58 | 00:00:00 | | 2002-10-04 | 16,38 | 6.000 | 16,58 | 16,30 | 16,38 | 00:00:00 | | 2002-10-07 | 16,12 | 29.900 | 16,25 | 15,88 | 16,12 | 00:00:00 | | 2002-10-08 | 15,88 | 22.900 | 16,35 | 15,88 | 16,12 | 00:00:00 | | 2002-10-09 | 16,00 | 34.500 | 16,08 | 15,57 | 15,88 | 00:00:00 | | 2002-10-10 | 16,75 | 12.700 | 16,75 | 16,00 | 16,00 | 00:00:00 | | 2002-10-11 | 17,50 | 20.900 | 17,50 | 16,58 | 17,08 | 00:00:00 | | 2002-10-14 | 17,62 | 14.200 | 17,62 | 17,25 | 17,50 | 00:00:00 | | 2002-10-15 | 18,25 | 19.900 | 18,25 | 17,81 | 17,81 | 00:00:00 | | 2002-10-16 | 18,50 | 11.400 | 18,70 | 18,00 | 18,00 | 00:00:00 | | 2002-10-17 | 18,88 | 26.800 | 19,25 | 18,50 | 18,50 | 00:00:00 | | 2002-10-18 | 18,62 | 18.400 | 19,33 | 18,38 | 18,88 | 00:00:00 | | 2002-10-21 | 19,00 | 16.200 | 19,00 | 18,08 | 18,62 | 00:00:00 | | 2002-10-22 | 18,75 | 6.200 | 18,75 | 18,42 | 18,75 | 00:00:00 | | 2002-10-23 | 18,62 | 15.700 | 18,88 | 18,62 | 18,75 | 00:00:00 | | 2002-10-24 | 19,40 | 11.700 | 19,48 | 18,62 | 18,62 | 00:00:00 | | 2002-10-25 | 19,38 | 23.900 | 19,75 | 19,25 | 19,25 | 00:00:00 | | 2002-10-28 | 19,50 | 30.500 | 19,94 | 19,42 | 19,52 | 00:00:00 | | 2002-10-29 | 19,25 | 4.700 | 19,50 | 19,25 | 19,50 | 00:00:00 | | 2002-10-30 | 19,38 | 10.100 | 19,38 | 19,05 | 19,12 | 00:00:00 | | 2002-10-31 | 19,38 | 4.500 | 19,42 | 19,12 | 19,38 | 00:00:00 | | 2002-11-01 | 19,25 | 3.200 | 19,42 | 19,12 | 19,12 | 00:00:00 | | 2002-11-04 | 19,99 | 30.700 | 20,00 | 19,38 | 19,38 | 00:00:00 | | 2002-11-05 | 20,62 | 91.400 | 20,70 | 19,95 | 19,95 | 00:00:00 | | 2002-11-06 | 20,25 | 33.400 | 20,73 | 20,00 | 20,73 | 00:00:00 | | 2002-11-07 | 19,62 | 27.600 | 20,38 | 19,38 | 20,38 | 00:00:00 | | 2002-11-08 | 19,38 | 40.200 | 19,62 | 19,20 | 19,62 | 00:00:00 | | 2002-11-11 | 18,92 | 24.100 | 19,17 | 18,88 | 19,12 | 00:00:00 | | 2002-11-12 | 19,25 | 18.400 | 19,25 | 18,77 | 18,77 | 00:00:00 | | 2002-11-13 | 19,46 | 13.400 | 19,46 | 19,00 | 19,12 | 00:00:00 | | 2002-11-14 | 19,25 | 24.700 | 19,62 | 19,17 | 19,50 | 00:00:00 | | 2002-11-15 | 19,80 | 4.400 | 19,83 | 19,38 | 19,50 | 00:00:00 | | 2002-11-18 | 19,75 | 16.700 | 20,00 | 19,67 | 19,88 | 00:00:00 | | 2002-11-19 | 19,48 | 10.100 | 19,62 | 19,38 | 19,62 | 00:00:00 | | 2002-11-20 | 19,50 | 2.300 | 19,58 | 19,38 | 19,52 | 00:00:00 | | 2002-11-21 | 19,95 | 27.400 | 20,08 | 19,62 | 19,62 | 00:00:00 | | 2002-11-22 | 20,50 | 41.100 | 20,75 | 19,75 | 20,00 | 00:00:00 | | 2002-11-25 | 20,60 | 49.800 | 20,75 | 20,54 | 20,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
