|
 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 | | 2014-09-04 | 59,28 | 2.900 | 59,30 | 58,06 | 58,84 | 00:00:00 | | 2014-09-05 | 59,04 | 11.800 | 59,58 | 58,77 | 59,17 | 00:00:00 | | 2014-09-08 | 58,38 | 6.500 | 58,71 | 58,00 | 58,71 | 00:00:00 | | 2014-09-09 | 58,19 | 3.500 | 58,82 | 57,76 | 58,39 | 00:00:00 | | 2014-09-10 | 57,78 | 6.000 | 57,82 | 57,39 | 57,82 | 00:00:00 | | 2014-09-11 | 57,35 | 3.900 | 57,91 | 56,96 | 57,64 | 00:00:00 | | 2014-09-12 | 56,83 | 5.200 | 57,59 | 56,58 | 57,37 | 00:00:00 | | 2014-09-15 | 58,14 | 10.900 | 58,14 | 57,00 | 57,10 | 00:00:00 | | 2014-09-16 | 59,08 | 5.400 | 59,22 | 57,63 | 57,96 | 00:00:00 | | 2014-09-17 | 61,23 | 15.500 | 61,38 | 58,40 | 59,24 | 00:00:00 | | 2014-09-18 | 61,95 | 17.300 | 61,99 | 60,10 | 60,90 | 00:00:00 | | 2014-09-19 | 61,60 | 14.900 | 62,68 | 61,60 | 62,59 | 00:00:00 | | 2014-09-22 | 60,84 | 16.400 | 62,00 | 60,63 | 61,80 | 00:00:00 | | 2014-09-23 | 60,50 | 6.800 | 61,10 | 60,40 | 61,00 | 00:00:00 | | 2014-09-24 | 61,98 | 4.900 | 62,08 | 60,65 | 60,65 | 00:00:00 | | 2014-09-25 | 61,09 | 6.900 | 63,31 | 60,90 | 62,24 | 00:00:00 | | 2014-09-26 | 60,66 | 16.700 | 62,20 | 59,96 | 61,70 | 00:00:00 | | 2014-09-29 | 59,20 | 8.300 | 60,77 | 58,80 | 60,77 | 00:00:00 | | 2014-09-30 | 59,02 | 2.700 | 59,40 | 58,67 | 59,40 | 00:00:00 | | 2014-10-01 | 60,00 | 10.300 | 61,93 | 59,00 | 59,19 | 00:00:00 | | 2014-10-02 | 58,72 | 9.300 | 60,09 | 58,17 | 60,09 | 00:00:00 | | 2014-10-03 | 58,72 | 0 | 58,72 | 58,72 | 58,72 | 00:00:00 | | 2014-10-06 | 58,34 | 5.900 | 59,50 | 58,00 | 59,48 | 00:00:00 | | 2014-10-07 | 58,49 | 1.600 | 58,78 | 58,29 | 58,29 | 00:00:00 | | 2014-10-08 | 58,30 | 8.400 | 58,30 | 57,62 | 58,07 | 00:00:00 | | 2014-10-09 | 56,47 | 10.300 | 58,81 | 56,10 | 58,50 | 00:00:00 | | 2014-10-10 | 55,53 | 9.700 | 57,16 | 55,16 | 56,60 | 00:00:00 | | 2014-10-13 | 55,91 | 8.200 | 56,37 | 54,10 | 54,15 | 00:00:00 | | 2014-10-14 | 55,17 | 5.100 | 55,52 | 54,86 | 55,35 | 00:00:00 | | 2014-10-15 | 53,94 | 13.900 | 55,39 | 53,37 | 55,21 | 00:00:00 | | 2014-10-16 | 54,00 | 14.100 | 54,75 | 52,97 | 54,00 | 00:00:00 | | 2014-10-17 | 54,55 | 4.900 | 54,75 | 53,18 | 53,63 | 00:00:00 | | 2014-10-20 | 56,67 | 15.500 | 58,45 | 56,53 | 57,01 | 00:00:00 | | 2014-10-21 | 58,31 | 5.300 | 58,46 | 56,50 | 56,91 | 00:00:00 | | 2014-10-22 | 58,14 | 3.500 | 58,79 | 57,95 | 58,59 | 00:00:00 | | 2014-10-23 | 58,82 | 16.400 | 58,82 | 57,55 | 58,00 | 00:00:00 | | 2014-10-24 | 57,88 | 3.000 | 58,70 | 57,65 | 58,33 | 00:00:00 | | 2014-10-27 | 57,20 | 3.400 | 58,34 | 56,60 | 58,10 | 00:00:00 | | 2014-10-28 | 57,49 | 11.400 | 57,50 | 57,16 | 57,38 | 00:00:00 | | 2014-10-29 | 57,45 | 5.100 | 57,98 | 57,36 | 57,83 | 00:00:00 | | 2014-10-30 | 57,17 | 3.200 | 57,77 | 56,50 | 57,77 | 00:00:00 | | 2014-10-31 | 57,93 | 4.700 | 58,10 | 57,55 | 58,00 | 00:00:00 | | 2014-11-03 | 57,92 | 5.000 | 58,37 | 57,64 | 57,70 | 00:00:00 | | 2014-11-04 | 56,72 | 6.400 | 57,89 | 56,15 | 57,70 | 00:00:00 | | 2014-11-05 | 56,98 | 3.600 | 57,94 | 56,48 | 56,60 | 00:00:00 | | 2014-11-06 | 59,29 | 14.800 | 60,17 | 57,50 | 57,50 | 00:00:00 | | 2014-11-07 | 59,54 | 6.700 | 60,25 | 59,21 | 59,47 | 00:00:00 | | 2014-11-10 | 59,84 | 2.700 | 59,84 | 59,47 | 59,80 | 00:00:00 | | 2014-11-11 | 60,08 | 4.200 | 60,27 | 59,41 | 59,95 | 00:00:00 | | 2014-11-12 | 59,76 | 1.100 | 60,23 | 59,63 | 60,05 | 00:00:00 | | 2014-11-13 | 61,32 | 9.900 | 61,90 | 60,00 | 60,10 | 00:00:00 | | 2014-11-14 | 63,05 | 9.600 | 63,29 | 61,54 | 61,57 | 00:00:00 | | 2014-11-17 | 63,04 | 8.400 | 63,10 | 62,30 | 63,10 | 00:00:00 | | 2014-11-18 | 63,15 | 5.700 | 63,32 | 62,80 | 62,80 | 00:00:00 | | 2014-11-19 | 63,50 | 17.700 | 64,00 | 63,10 | 63,15 | 00:00:00 | | 2014-11-20 | 65,67 | 14.100 | 65,75 | 63,67 | 63,70 | 00:00:00 | | 2014-11-21 | 65,69 | 17.100 | 67,00 | 64,28 | 65,50 | 00:00:00 | | 2014-11-24 | 65,00 | 10.300 | 65,80 | 64,89 | 65,49 | 00:00:00 | | 2014-11-25 | 64,49 | 5.800 | 65,45 | 64,32 | 65,00 | 00:00:00 | | 2014-11-26 | 64,39 | 7.000 | 64,88 | 64,08 | 64,75 | 00:00:00 | | 2014-11-27 | 64,67 | 6.500 | 64,70 | 64,37 | 64,60 | 00:00:00 | | 2014-11-28 | 64,02 | 5.400 | 64,72 | 64,02 | 64,43 | 00:00:00 | | 2014-12-01 | 63,79 | 2.900 | 64,80 | 63,59 | 63,60 | 00:00:00 | | 2014-12-02 | 63,10 | 5.800 | 63,73 | 62,86 | 63,73 | 00:00:00 | | 2014-12-03 | 61,53 | 9.400 | 62,70 | 60,92 | 62,70 | 00:00:00 | | 2014-12-04 | 60,31 | 8.100 | 61,70 | 60,00 | 61,56 | 00:00:00 | | 2014-12-05 | 60,54 | 4.200 | 60,68 | 60,13 | 60,28 | 00:00:00 | | 2014-12-08 | 59,90 | 5.500 | 60,72 | 59,90 | 60,72 | 00:00:00 | | 2014-12-09 | 59,59 | 6.800 | 60,00 | 59,00 | 60,00 | 00:00:00 | | 2014-12-10 | 57,88 | 7.100 | 59,65 | 57,88 | 59,51 | 00:00:00 | | 2014-12-11 | 58,60 | 7.000 | 58,66 | 57,29 | 57,80 | 00:00:00 | | 2014-12-12 | 57,80 | 5.300 | 58,30 | 57,15 | 57,84 | 00:00:00 | | 2014-12-15 | 56,50 | 8.500 | 58,30 | 56,19 | 57,85 | 00:00:00 | | 2014-12-16 | 55,14 | 28.500 | 56,75 | 53,70 | 56,56 | 00:00:00 | | 2014-12-17 | 55,84 | 5.800 | 55,88 | 54,44 | 54,94 | 00:00:00 | | 2014-12-18 | 56,69 | 18.000 | 56,69 | 54,71 | 55,70 | 00:00:00 | | 2014-12-19 | 56,65 | 6.700 | 57,18 | 56,13 | 57,15 | 00:00:00 | | 2014-12-22 | 56,92 | 5.700 | 57,31 | 56,76 | 57,05 | 00:00:00 | | 2014-12-23 | 56,85 | 1.200 | 57,01 | 56,60 | 57,01 | 00:00:00 | | 2014-12-24 | 56,85 | 0 | 56,85 | 56,85 | 56,85 | 00:00:00 | | 2014-12-25 | 56,85 | 0 | 56,85 | 56,85 | 56,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
