|
 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 | | 2014-12-25 | 56,85 | 0 | 56,85 | 56,85 | 56,85 | 00:00:00 | | 2014-12-26 | 56,85 | 0 | 56,85 | 56,85 | 56,85 | 00:00:00 | | 2014-12-29 | 56,66 | 11.300 | 56,91 | 56,38 | 56,91 | 00:00:00 | | 2014-12-30 | 57,51 | 5.200 | 57,52 | 56,35 | 56,85 | 00:00:00 | | 2014-12-31 | 57,51 | 0 | 57,51 | 57,51 | 57,51 | 00:00:00 | | 2015-01-01 | 57,51 | 0 | 57,51 | 57,51 | 57,51 | 00:00:00 | | 2015-01-02 | 56,52 | 7.700 | 57,82 | 56,32 | 57,23 | 00:00:00 | | 2015-01-05 | 54,89 | 15.900 | 56,73 | 54,57 | 56,60 | 00:00:00 | | 2015-01-06 | 54,51 | 4.700 | 55,39 | 53,86 | 55,24 | 00:00:00 | | 2015-01-07 | 55,47 | 2.100 | 55,47 | 54,86 | 55,07 | 00:00:00 | | 2015-01-08 | 57,39 | 7.000 | 57,41 | 55,65 | 55,65 | 00:00:00 | | 2015-01-09 | 56,96 | 3.100 | 57,58 | 56,50 | 57,20 | 00:00:00 | | 2015-01-12 | 56,61 | 1.700 | 57,09 | 56,05 | 57,03 | 00:00:00 | | 2015-01-13 | 55,96 | 3.300 | 56,60 | 55,90 | 56,30 | 00:00:00 | | 2015-01-14 | 55,54 | 1.700 | 56,00 | 55,39 | 56,00 | 00:00:00 | | 2015-01-15 | 56,35 | 13.500 | 56,58 | 54,50 | 56,25 | 00:00:00 | | 2015-01-16 | 56,79 | 7.500 | 57,08 | 55,67 | 56,43 | 00:00:00 | | 2015-01-19 | 59,10 | 13.000 | 59,26 | 56,89 | 56,89 | 00:00:00 | | 2015-01-20 | 58,46 | 17.800 | 59,50 | 58,03 | 59,50 | 00:00:00 | | 2015-01-21 | 58,24 | 7.200 | 58,45 | 57,29 | 58,45 | 00:00:00 | | 2015-01-22 | 58,35 | 7.000 | 58,52 | 58,00 | 58,21 | 00:00:00 | | 2015-01-23 | 60,95 | 31.100 | 60,98 | 58,60 | 58,80 | 00:00:00 | | 2015-01-26 | 61,65 | 15.200 | 61,75 | 60,42 | 60,80 | 00:00:00 | | 2015-01-27 | 61,49 | 15.700 | 62,34 | 60,97 | 61,90 | 00:00:00 | | 2015-01-28 | 61,33 | 4.600 | 62,58 | 60,64 | 61,70 | 00:00:00 | | 2015-01-29 | 61,61 | 6.800 | 61,61 | 60,28 | 60,85 | 00:00:00 | | 2015-01-30 | 61,23 | 5.300 | 61,83 | 61,00 | 61,66 | 00:00:00 | | 2015-02-02 | 61,70 | 5.700 | 61,90 | 60,82 | 60,82 | 00:00:00 | | 2015-02-03 | 63,15 | 12.900 | 63,76 | 61,70 | 61,70 | 00:00:00 | | 2015-02-04 | 63,56 | 9.100 | 63,97 | 62,50 | 63,52 | 00:00:00 | | 2015-02-05 | 63,53 | 8.100 | 63,82 | 62,75 | 63,40 | 00:00:00 | | 2015-02-06 | 62,84 | 6.500 | 64,28 | 62,84 | 63,70 | 00:00:00 | | 2015-02-09 | 62,34 | 4.100 | 63,50 | 62,08 | 63,50 | 00:00:00 | | 2015-02-10 | 62,88 | 4.700 | 62,88 | 61,56 | 62,41 | 00:00:00 | | 2015-02-11 | 63,41 | 2.400 | 63,50 | 62,75 | 62,86 | 00:00:00 | | 2015-02-12 | 65,52 | 16.300 | 65,84 | 63,42 | 63,52 | 00:00:00 | | 2015-02-13 | 64,97 | 5.100 | 65,80 | 64,70 | 65,44 | 00:00:00 | | 2015-02-16 | 64,92 | 3.000 | 65,43 | 64,61 | 65,20 | 00:00:00 | | 2015-02-17 | 63,85 | 7.900 | 64,80 | 63,36 | 63,50 | 00:00:00 | | 2015-02-18 | 64,75 | 3.200 | 64,78 | 63,96 | 63,96 | 00:00:00 | | 2015-02-19 | 67,87 | 18.800 | 68,75 | 63,93 | 64,63 | 00:00:00 | | 2015-02-20 | 69,15 | 22.600 | 69,20 | 68,20 | 68,20 | 00:00:00 | | 2015-02-23 | 69,40 | 9.000 | 69,40 | 67,78 | 69,30 | 00:00:00 | | 2015-02-24 | 69,16 | 5.200 | 69,35 | 68,41 | 69,29 | 00:00:00 | | 2015-02-25 | 68,11 | 6.900 | 69,29 | 67,85 | 69,15 | 00:00:00 | | 2015-02-26 | 69,17 | 5.000 | 69,18 | 68,22 | 68,24 | 00:00:00 | | 2015-02-27 | 69,26 | 3.200 | 69,48 | 68,59 | 69,10 | 00:00:00 | | 2015-03-02 | 69,02 | 6.800 | 70,09 | 68,26 | 69,50 | 00:00:00 | | 2015-03-03 | 68,20 | 8.500 | 70,59 | 67,86 | 69,28 | 00:00:00 | | 2015-03-04 | 69,34 | 3.700 | 69,36 | 68,34 | 68,55 | 00:00:00 | | 2015-03-05 | 71,33 | 21.200 | 71,98 | 69,94 | 70,20 | 00:00:00 | | 2015-03-06 | 71,67 | 16.100 | 73,72 | 71,19 | 71,50 | 00:00:00 | | 2015-03-09 | 71,44 | 6.900 | 72,37 | 71,19 | 72,07 | 00:00:00 | | 2015-03-10 | 70,42 | 6.100 | 71,76 | 70,26 | 71,41 | 00:00:00 | | 2015-03-11 | 71,45 | 4.900 | 71,63 | 70,33 | 70,33 | 00:00:00 | | 2015-03-12 | 71,26 | 4.700 | 71,81 | 71,00 | 71,47 | 00:00:00 | | 2015-03-13 | 71,15 | 11.300 | 71,58 | 70,59 | 71,58 | 00:00:00 | | 2015-03-16 | 72,72 | 34.600 | 72,98 | 71,00 | 71,30 | 00:00:00 | | 2015-03-17 | 71,45 | 14.600 | 72,44 | 71,00 | 71,90 | 00:00:00 | | 2015-03-18 | 70,26 | 9.800 | 71,63 | 70,26 | 71,36 | 00:00:00 | | 2015-03-19 | 70,84 | 3.300 | 71,55 | 70,20 | 70,65 | 00:00:00 | | 2015-03-20 | 70,45 | 5.000 | 71,25 | 70,45 | 71,20 | 00:00:00 | | 2015-03-23 | 69,26 | 15.800 | 70,10 | 67,40 | 70,10 | 00:00:00 | | 2015-03-24 | 71,20 | 6.200 | 71,20 | 68,80 | 68,80 | 00:00:00 | | 2015-03-25 | 70,36 | 1.200 | 71,29 | 70,36 | 71,29 | 00:00:00 | | 2015-03-26 | 70,96 | 5.200 | 71,24 | 68,87 | 70,41 | 00:00:00 | | 2015-03-27 | 73,05 | 36.200 | 75,00 | 71,04 | 71,04 | 00:00:00 | | 2015-03-30 | 73,81 | 4.400 | 74,13 | 72,92 | 72,92 | 00:00:00 | | 2015-03-31 | 73,91 | 1.800 | 74,13 | 73,44 | 73,88 | 00:00:00 | | 2015-04-01 | 73,91 | 5.400 | 74,04 | 72,82 | 73,33 | 00:00:00 | | 2015-04-02 | 74,08 | 3.800 | 74,55 | 73,73 | 73,89 | 00:00:00 | | 2015-04-03 | 74,08 | 0 | 74,08 | 74,08 | 74,08 | 00:00:00 | | 2015-04-06 | 74,08 | 0 | 74,08 | 74,08 | 74,08 | 00:00:00 | | 2015-04-07 | 74,57 | 5.500 | 74,96 | 74,08 | 74,25 | 00:00:00 | | 2015-04-08 | 75,00 | 7.400 | 75,00 | 74,23 | 74,50 | 00:00:00 | | 2015-04-09 | 75,98 | 5.800 | 76,00 | 74,86 | 74,86 | 00:00:00 | | 2015-04-10 | 77,00 | 14.000 | 77,08 | 75,77 | 75,77 | 00:00:00 | | 2015-04-13 | 76,70 | 5.000 | 77,24 | 76,50 | 77,24 | 00:00:00 | | 2015-04-14 | 76,07 | 3.200 | 76,72 | 75,88 | 76,66 | 00:00:00 | | 2015-04-15 | 76,42 | 1.900 | 76,89 | 75,43 | 75,94 | 00:00:00 | | 2015-04-16 | 76,00 | 3.700 | 77,17 | 75,79 | 76,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
