|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-15 | 79,02 | 1.500 | 79,69 | 78,90 | 79,39 | 00:00:00 | | 2014-05-16 | 77,92 | 3.000 | 78,98 | 77,92 | 78,98 | 00:00:00 | | 2014-05-19 | 78,05 | 3.700 | 78,24 | 77,00 | 78,24 | 00:00:00 | | 2014-05-20 | 77,71 | 4.600 | 78,12 | 77,66 | 78,00 | 00:00:00 | | 2014-05-21 | 77,80 | 1.200 | 77,90 | 77,07 | 77,90 | 00:00:00 | | 2014-05-22 | 77,62 | 1.500 | 78,10 | 77,41 | 78,10 | 00:00:00 | | 2014-05-23 | 77,72 | 2.500 | 77,77 | 76,79 | 77,75 | 00:00:00 | | 2014-05-26 | 78,94 | 8.500 | 78,99 | 77,60 | 77,60 | 00:00:00 | | 2014-05-27 | 78,98 | 5.800 | 78,98 | 78,25 | 78,34 | 00:00:00 | | 2014-05-28 | 78,65 | 3.500 | 79,00 | 78,25 | 79,00 | 00:00:00 | | 2014-05-29 | 78,56 | 300 | 78,81 | 78,26 | 78,81 | 00:00:00 | | 2014-05-30 | 78,85 | 2.700 | 78,85 | 78,22 | 78,69 | 00:00:00 | | 2014-06-02 | 78,37 | 2.200 | 79,13 | 78,23 | 78,92 | 00:00:00 | | 2014-06-03 | 78,13 | 1.700 | 78,63 | 77,97 | 78,63 | 00:00:00 | | 2014-06-04 | 78,10 | 2.100 | 78,10 | 77,68 | 78,00 | 00:00:00 | | 2014-06-05 | 77,16 | 4.400 | 78,44 | 76,60 | 78,44 | 00:00:00 | | 2014-06-06 | 76,50 | 5.000 | 77,39 | 76,19 | 77,39 | 00:00:00 | | 2014-06-09 | 77,32 | 3.000 | 77,60 | 76,90 | 76,99 | 00:00:00 | | 2014-06-10 | 78,51 | 9.400 | 78,51 | 77,26 | 77,30 | 00:00:00 | | 2014-06-11 | 77,73 | 5.200 | 78,65 | 77,72 | 78,55 | 00:00:00 | | 2014-06-12 | 78,41 | 6.600 | 78,58 | 77,76 | 78,00 | 00:00:00 | | 2014-06-13 | 78,18 | 6.100 | 78,90 | 77,80 | 78,70 | 00:00:00 | | 2014-06-16 | 78,52 | 6.800 | 78,64 | 77,80 | 78,33 | 00:00:00 | | 2014-06-17 | 78,00 | 2.000 | 78,69 | 77,62 | 78,68 | 00:00:00 | | 2014-06-18 | 77,46 | 4.900 | 78,16 | 77,24 | 78,00 | 00:00:00 | | 2014-06-19 | 76,92 | 5.000 | 77,90 | 76,70 | 77,90 | 00:00:00 | | 2014-06-20 | 76,21 | 4.900 | 76,76 | 75,80 | 76,76 | 00:00:00 | | 2014-06-23 | 75,12 | 6.600 | 76,30 | 74,88 | 76,30 | 00:00:00 | | 2014-06-24 | 75,10 | 2.900 | 75,30 | 74,83 | 75,24 | 00:00:00 | | 2014-06-25 | 73,85 | 8.300 | 74,88 | 73,36 | 74,71 | 00:00:00 | | 2014-06-26 | 73,20 | 8.300 | 74,15 | 72,17 | 73,98 | 00:00:00 | | 2014-06-27 | 73,98 | 9.600 | 74,07 | 72,50 | 73,50 | 00:00:00 | | 2014-06-30 | 74,16 | 5.100 | 74,45 | 73,81 | 74,45 | 00:00:00 | | 2014-07-01 | 73,93 | 1.500 | 74,49 | 73,34 | 74,18 | 00:00:00 | | 2014-07-02 | 74,00 | 2.100 | 74,33 | 73,69 | 74,25 | 00:00:00 | | 2014-07-03 | 74,60 | 2.800 | 74,62 | 73,54 | 74,05 | 00:00:00 | | 2014-07-04 | 74,00 | 2.100 | 74,66 | 74,00 | 74,66 | 00:00:00 | | 2014-07-07 | 73,37 | 8.200 | 74,40 | 73,21 | 74,40 | 00:00:00 | | 2014-07-08 | 73,30 | 3.600 | 73,53 | 72,77 | 73,51 | 00:00:00 | | 2014-07-09 | 72,17 | 7.600 | 73,41 | 71,32 | 73,41 | 00:00:00 | | 2014-07-10 | 72,00 | 3.600 | 72,59 | 71,40 | 72,11 | 00:00:00 | | 2014-07-11 | 71,77 | 6.700 | 72,38 | 71,40 | 72,30 | 00:00:00 | | 2014-07-14 | 73,69 | 18.400 | 74,00 | 72,30 | 72,30 | 00:00:00 | | 2014-07-15 | 72,71 | 9.000 | 74,44 | 72,18 | 74,08 | 00:00:00 | | 2014-07-16 | 72,94 | 4.500 | 73,14 | 72,54 | 72,54 | 00:00:00 | | 2014-07-17 | 73,09 | 7.200 | 73,73 | 72,50 | 73,00 | 00:00:00 | | 2014-07-18 | 73,52 | 3.000 | 73,82 | 72,60 | 72,60 | 00:00:00 | | 2014-07-21 | 72,65 | 5.100 | 73,92 | 72,20 | 73,80 | 00:00:00 | | 2014-07-22 | 72,37 | 2.900 | 73,00 | 72,02 | 73,00 | 00:00:00 | | 2014-07-23 | 72,27 | 2.200 | 72,76 | 72,20 | 72,61 | 00:00:00 | | 2014-07-24 | 72,40 | 2.200 | 73,21 | 72,29 | 72,29 | 00:00:00 | | 2014-07-25 | 71,10 | 5.100 | 72,41 | 71,00 | 72,41 | 00:00:00 | | 2014-07-28 | 70,05 | 7.400 | 71,45 | 69,34 | 71,32 | 00:00:00 | | 2014-07-29 | 70,86 | 3.800 | 71,56 | 70,01 | 70,01 | 00:00:00 | | 2014-07-30 | 70,45 | 3.100 | 71,05 | 70,02 | 71,05 | 00:00:00 | | 2014-07-31 | 59,42 | 106.800 | 70,25 | 58,80 | 70,25 | 00:00:00 | | 2014-08-01 | 58,48 | 52.300 | 59,30 | 56,00 | 58,98 | 00:00:00 | | 2014-08-04 | 57,97 | 26.400 | 58,90 | 56,05 | 58,90 | 00:00:00 | | 2014-08-05 | 58,00 | 10.000 | 58,50 | 57,84 | 57,87 | 00:00:00 | | 2014-08-06 | 58,22 | 10.900 | 58,51 | 57,48 | 58,19 | 00:00:00 | | 2014-08-07 | 55,80 | 23.300 | 58,24 | 55,30 | 58,20 | 00:00:00 | | 2014-08-08 | 57,01 | 16.000 | 57,01 | 54,51 | 54,95 | 00:00:00 | | 2014-08-11 | 57,62 | 15.600 | 58,00 | 56,74 | 57,50 | 00:00:00 | | 2014-08-12 | 58,39 | 13.700 | 58,81 | 57,45 | 57,64 | 00:00:00 | | 2014-08-13 | 58,70 | 22.900 | 59,00 | 58,15 | 58,15 | 00:00:00 | | 2014-08-14 | 59,85 | 18.200 | 60,00 | 58,10 | 58,50 | 00:00:00 | | 2014-08-15 | 59,05 | 12.700 | 60,20 | 58,69 | 60,18 | 00:00:00 | | 2014-08-18 | 60,10 | 6.200 | 60,26 | 59,70 | 60,00 | 00:00:00 | | 2014-08-19 | 60,52 | 9.600 | 60,56 | 60,17 | 60,35 | 00:00:00 | | 2014-08-20 | 60,04 | 4.900 | 60,63 | 59,93 | 60,29 | 00:00:00 | | 2014-08-21 | 59,80 | 6.800 | 60,41 | 59,50 | 60,41 | 00:00:00 | | 2014-08-22 | 58,49 | 9.800 | 59,75 | 58,00 | 59,74 | 00:00:00 | | 2014-08-25 | 58,96 | 6.700 | 59,22 | 58,66 | 58,85 | 00:00:00 | | 2014-08-26 | 59,52 | 4.500 | 59,52 | 58,91 | 58,91 | 00:00:00 | | 2014-08-27 | 59,10 | 3.800 | 59,55 | 58,96 | 59,53 | 00:00:00 | | 2014-08-28 | 57,55 | 8.700 | 59,00 | 57,00 | 59,00 | 00:00:00 | | 2014-08-29 | 56,81 | 4.300 | 57,54 | 56,58 | 57,54 | 00:00:00 | | 2014-09-01 | 57,46 | 3.300 | 57,56 | 56,90 | 56,90 | 00:00:00 | | 2014-09-02 | 57,13 | 7.500 | 57,88 | 57,00 | 57,44 | 00:00:00 | | 2014-09-03 | 58,91 | 5.500 | 58,91 | 57,41 | 57,41 | 00:00:00 | | 2014-09-04 | 59,28 | 2.900 | 59,30 | 58,06 | 58,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
