|
 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 | | 2015-04-16 | 76,00 | 3.700 | 77,17 | 75,79 | 76,42 | 00:00:00 | | 2015-04-17 | 72,92 | 11.800 | 76,32 | 72,92 | 75,76 | 00:00:00 | | 2015-04-20 | 74,55 | 3.900 | 74,81 | 72,75 | 73,18 | 00:00:00 | | 2015-04-21 | 75,56 | 1.400 | 76,17 | 74,86 | 74,86 | 00:00:00 | | 2015-04-22 | 74,44 | 2.500 | 76,20 | 74,25 | 75,75 | 00:00:00 | | 2015-04-23 | 73,39 | 1.800 | 74,53 | 73,14 | 74,52 | 00:00:00 | | 2015-04-24 | 74,45 | 600 | 74,65 | 73,36 | 73,36 | 00:00:00 | | 2015-04-27 | 76,23 | 2.800 | 76,38 | 74,05 | 74,44 | 00:00:00 | | 2015-04-28 | 76,21 | 2.000 | 76,80 | 76,00 | 76,49 | 00:00:00 | | 2015-04-29 | 73,12 | 5.400 | 76,49 | 72,36 | 76,06 | 00:00:00 | | 2015-04-30 | 73,14 | 2.600 | 74,00 | 73,00 | 73,57 | 00:00:00 | | 2015-05-01 | 73,14 | 0 | 73,14 | 73,14 | 73,14 | 00:00:00 | | 2015-05-04 | 75,61 | 7.500 | 75,90 | 73,60 | 74,20 | 00:00:00 | | 2015-05-05 | 74,21 | 9.300 | 78,00 | 74,00 | 76,35 | 00:00:00 | | 2015-05-06 | 73,80 | 5.500 | 74,52 | 72,94 | 74,30 | 00:00:00 | | 2015-05-07 | 73,18 | 4.400 | 73,89 | 71,21 | 73,89 | 00:00:00 | | 2015-05-08 | 73,65 | 4.400 | 73,92 | 71,90 | 71,90 | 00:00:00 | | 2015-05-11 | 73,91 | 1.800 | 74,04 | 73,53 | 73,62 | 00:00:00 | | 2015-05-12 | 73,84 | 1.400 | 73,98 | 72,70 | 73,86 | 00:00:00 | | 2015-05-13 | 73,26 | 1.700 | 74,50 | 73,21 | 73,69 | 00:00:00 | | 2015-05-14 | 74,75 | 400 | 74,80 | 73,08 | 73,08 | 00:00:00 | | 2015-05-15 | 74,05 | 3.100 | 75,07 | 74,05 | 74,62 | 00:00:00 | | 2015-05-18 | 75,18 | 2.700 | 75,50 | 74,15 | 74,15 | 00:00:00 | | 2015-05-19 | 76,21 | 3.700 | 76,37 | 75,56 | 75,56 | 00:00:00 | | 2015-05-20 | 76,18 | 3.300 | 76,37 | 75,53 | 76,00 | 00:00:00 | | 2015-05-21 | 75,84 | 600 | 76,36 | 75,61 | 76,15 | 00:00:00 | | 2015-05-22 | 75,34 | 1.000 | 75,88 | 74,50 | 75,88 | 00:00:00 | | 2015-05-25 | 75,34 | 0 | 75,34 | 75,34 | 75,34 | 00:00:00 | | 2015-05-26 | 73,77 | 2.100 | 75,44 | 73,58 | 74,96 | 00:00:00 | | 2015-05-27 | 73,69 | 1.300 | 73,78 | 73,30 | 73,78 | 00:00:00 | | 2015-05-28 | 72,93 | 1.400 | 73,51 | 72,50 | 73,51 | 00:00:00 | | 2015-05-29 | 71,50 | 5.500 | 73,15 | 71,37 | 72,69 | 00:00:00 | | 2015-06-01 | 71,87 | 2.000 | 71,96 | 71,25 | 71,78 | 00:00:00 | | 2015-06-02 | 71,28 | 2.000 | 71,87 | 70,64 | 71,70 | 00:00:00 | | 2015-06-03 | 72,00 | 600 | 72,00 | 71,14 | 71,14 | 00:00:00 | | 2015-06-04 | 70,94 | 1.300 | 71,66 | 70,79 | 71,65 | 00:00:00 | | 2015-06-05 | 70,06 | 2.600 | 70,75 | 69,83 | 70,75 | 00:00:00 | | 2015-06-08 | 69,79 | 3.800 | 70,80 | 69,36 | 69,95 | 00:00:00 | | 2015-06-09 | 69,35 | 1.700 | 70,14 | 68,90 | 69,76 | 00:00:00 | | 2015-06-10 | 71,26 | 1.400 | 71,26 | 69,03 | 69,04 | 00:00:00 | | 2015-06-11 | 71,81 | 2.100 | 72,37 | 70,92 | 70,92 | 00:00:00 | | 2015-06-12 | 70,16 | 1.600 | 71,88 | 69,88 | 71,70 | 00:00:00 | | 2015-06-15 | 69,59 | 4.800 | 69,97 | 68,94 | 69,97 | 00:00:00 | | 2015-06-16 | 69,55 | 4.000 | 69,64 | 68,38 | 69,25 | 00:00:00 | | 2015-06-17 | 68,50 | 1.000 | 69,91 | 68,50 | 69,91 | 00:00:00 | | 2015-06-18 | 70,40 | 9.200 | 70,60 | 67,88 | 68,41 | 00:00:00 | | 2015-06-19 | 68,95 | 4.400 | 70,36 | 68,60 | 70,00 | 00:00:00 | | 2015-06-22 | 70,58 | 4.100 | 70,68 | 69,40 | 69,40 | 00:00:00 | | 2015-06-23 | 70,81 | 1.100 | 71,22 | 70,71 | 70,71 | 00:00:00 | | 2015-06-24 | 70,83 | 2.300 | 71,36 | 70,54 | 71,00 | 00:00:00 | | 2015-06-25 | 71,07 | 1.100 | 71,20 | 70,42 | 70,59 | 00:00:00 | | 2015-06-26 | 70,52 | 4.700 | 71,00 | 69,98 | 71,00 | 00:00:00 | | 2015-06-29 | 68,88 | 17.400 | 70,33 | 66,20 | 66,20 | 00:00:00 | | 2015-06-30 | 68,94 | 700 | 69,07 | 68,44 | 68,71 | 00:00:00 | | 2015-07-01 | 70,32 | 4.000 | 70,82 | 70,00 | 70,30 | 00:00:00 | | 2015-07-02 | 70,42 | 1.000 | 70,67 | 70,42 | 70,65 | 00:00:00 | | 2015-07-03 | 69,65 | 1.800 | 70,54 | 69,65 | 70,54 | 00:00:00 | | 2015-07-06 | 69,60 | 1.200 | 69,60 | 67,80 | 68,02 | 00:00:00 | | 2015-07-07 | 67,30 | 2.200 | 69,45 | 66,75 | 69,45 | 00:00:00 | | 2015-07-08 | 66,85 | 3.200 | 67,30 | 66,85 | 67,30 | 00:00:00 | | 2015-07-09 | 67,62 | 1.600 | 67,80 | 66,85 | 67,00 | 00:00:00 | | 2015-07-10 | 69,03 | 2.300 | 69,03 | 68,20 | 68,50 | 00:00:00 | | 2015-07-13 | 69,85 | 2.300 | 70,21 | 68,79 | 68,79 | 00:00:00 | | 2015-07-14 | 69,52 | 1.300 | 70,30 | 69,44 | 70,30 | 00:00:00 | | 2015-07-15 | 70,05 | 300 | 70,32 | 69,50 | 69,50 | 00:00:00 | | 2015-07-16 | 71,58 | 2.700 | 71,74 | 70,37 | 70,41 | 00:00:00 | | 2015-07-17 | 71,09 | 600 | 71,65 | 70,97 | 71,65 | 00:00:00 | | 2015-07-20 | 70,58 | 3.200 | 71,64 | 70,39 | 70,87 | 00:00:00 | | 2015-07-21 | 71,40 | 2.400 | 71,62 | 70,54 | 70,59 | 00:00:00 | | 2015-07-22 | 71,36 | 2.000 | 71,55 | 70,87 | 70,99 | 00:00:00 | | 2015-07-23 | 71,51 | 500 | 72,00 | 71,51 | 71,70 | 00:00:00 | | 2015-07-24 | 71,51 | 1.600 | 72,21 | 71,23 | 71,30 | 00:00:00 | | 2015-07-27 | 70,24 | 1.300 | 71,29 | 70,00 | 71,29 | 00:00:00 | | 2015-07-28 | 71,22 | 700 | 71,22 | 70,05 | 70,27 | 00:00:00 | | 2015-07-29 | 71,88 | 700 | 71,95 | 71,19 | 71,25 | 00:00:00 | | 2015-07-30 | 74,09 | 7.000 | 74,93 | 72,18 | 72,18 | 00:00:00 | | 2015-07-31 | 74,58 | 800 | 74,58 | 73,76 | 74,08 | 00:00:00 | | 2015-08-03 | 73,97 | 2.800 | 74,92 | 73,97 | 74,16 | 00:00:00 | | 2015-08-04 | 74,06 | 400 | 74,31 | 73,71 | 74,04 | 00:00:00 | | 2015-08-05 | 74,30 | 3.300 | 74,38 | 73,73 | 74,10 | 00:00:00 | | 2015-08-06 | 73,19 | 11.100 | 76,00 | 73,19 | 74,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
