|
 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 | | 2015-08-06 | 73,19 | 11.100 | 76,00 | 73,19 | 74,60 | 00:00:00 | | 2015-08-07 | 73,42 | 1.000 | 73,80 | 73,14 | 73,25 | 00:00:00 | | 2015-08-10 | 73,93 | 700 | 74,02 | 73,00 | 73,90 | 00:00:00 | | 2015-08-11 | 71,30 | 5.600 | 73,71 | 71,30 | 73,71 | 00:00:00 | | 2015-08-12 | 69,14 | 6.000 | 70,95 | 68,54 | 70,95 | 00:00:00 | | 2015-08-13 | 69,43 | 2.600 | 69,78 | 69,17 | 69,39 | 00:00:00 | | 2015-08-14 | 68,79 | 700 | 69,53 | 68,64 | 69,42 | 00:00:00 | | 2015-08-17 | 68,66 | 1.700 | 69,29 | 67,99 | 69,29 | 00:00:00 | | 2015-08-18 | 68,03 | 800 | 68,81 | 67,86 | 68,81 | 00:00:00 | | 2015-08-19 | 67,43 | 7.300 | 68,30 | 66,45 | 67,85 | 00:00:00 | | 2015-08-20 | 65,74 | 6.400 | 67,45 | 65,00 | 67,00 | 00:00:00 | | 2015-08-21 | 64,92 | 2.800 | 67,09 | 64,54 | 64,54 | 00:00:00 | | 2015-08-24 | 64,80 | 13.800 | 65,00 | 62,76 | 63,05 | 00:00:00 | | 2015-08-25 | 65,05 | 5.400 | 66,05 | 64,00 | 64,00 | 00:00:00 | | 2015-08-26 | 65,41 | 5.300 | 66,16 | 64,50 | 64,81 | 00:00:00 | | 2015-08-27 | 66,99 | 1.900 | 67,45 | 66,07 | 66,07 | 00:00:00 | | 2015-08-28 | 67,04 | 1.500 | 67,17 | 66,30 | 67,17 | 00:00:00 | | 2015-08-31 | 66,53 | 300 | 66,79 | 66,25 | 66,25 | 00:00:00 | | 2015-09-01 | 65,55 | 3.500 | 66,00 | 64,83 | 66,00 | 00:00:00 | | 2015-09-02 | 65,80 | 1.100 | 65,88 | 64,99 | 65,75 | 00:00:00 | | 2015-09-03 | 66,93 | 300 | 67,12 | 66,09 | 66,14 | 00:00:00 | | 2015-09-04 | 65,01 | 1.800 | 66,80 | 65,00 | 66,41 | 00:00:00 | | 2015-09-07 | 65,61 | 200 | 66,03 | 65,48 | 66,03 | 00:00:00 | | 2015-09-08 | 66,26 | 400 | 66,65 | 65,26 | 65,26 | 00:00:00 | | 2015-09-09 | 66,30 | 1.800 | 67,64 | 66,30 | 67,45 | 00:00:00 | | 2015-09-10 | 65,99 | 1.100 | 66,09 | 65,60 | 65,68 | 00:00:00 | | 2015-09-11 | 65,73 | 400 | 66,03 | 65,24 | 66,03 | 00:00:00 | | 2015-09-14 | 65,90 | 100 | 65,90 | 65,60 | 65,60 | 00:00:00 | | 2015-09-15 | 65,79 | 500 | 65,88 | 65,00 | 65,88 | 00:00:00 | | 2015-09-16 | 67,01 | 900 | 67,09 | 65,66 | 65,66 | 00:00:00 | | 2015-09-17 | 69,46 | 6.300 | 70,14 | 67,12 | 67,12 | 00:00:00 | | 2015-09-18 | 70,44 | 3.100 | 70,93 | 69,65 | 69,82 | 00:00:00 | | 2015-09-21 | 70,55 | 1.000 | 71,11 | 69,82 | 69,99 | 00:00:00 | | 2015-09-22 | 69,06 | 1.700 | 71,00 | 69,06 | 70,70 | 00:00:00 | | 2015-09-23 | 68,98 | 4.200 | 69,49 | 68,70 | 68,83 | 00:00:00 | | 2015-09-24 | 68,73 | 3.300 | 69,69 | 67,85 | 68,92 | 00:00:00 | | 2015-09-25 | 71,08 | 1.300 | 71,50 | 70,10 | 70,10 | 00:00:00 | | 2015-09-28 | 70,82 | 1.000 | 71,50 | 70,82 | 70,82 | 00:00:00 | | 2015-09-29 | 70,48 | 2.300 | 71,19 | 69,80 | 70,52 | 00:00:00 | | 2015-09-30 | 71,71 | 1.000 | 72,65 | 71,24 | 71,70 | 00:00:00 | | 2015-10-01 | 71,38 | 1.800 | 72,67 | 71,34 | 72,29 | 00:00:00 | | 2015-10-02 | 71,40 | 700 | 72,63 | 71,20 | 71,98 | 00:00:00 | | 2015-10-05 | 73,62 | 4.300 | 74,01 | 72,82 | 72,82 | 00:00:00 | | 2015-10-06 | 74,30 | 9.100 | 75,75 | 73,35 | 73,35 | 00:00:00 | | 2015-10-07 | 74,66 | 1.700 | 75,86 | 74,36 | 74,36 | 00:00:00 | | 2015-10-08 | 75,21 | 3.200 | 75,63 | 74,40 | 74,40 | 00:00:00 | | 2015-10-09 | 76,13 | 3.000 | 76,36 | 75,59 | 75,65 | 00:00:00 | | 2015-10-12 | 75,89 | 2.300 | 76,35 | 75,44 | 76,35 | 00:00:00 | | 2015-10-13 | 75,23 | 1.100 | 75,57 | 74,45 | 75,57 | 00:00:00 | | 2015-10-14 | 76,30 | 600 | 76,30 | 74,79 | 74,90 | 00:00:00 | | 2015-10-15 | 76,79 | 3.900 | 77,80 | 75,73 | 76,21 | 00:00:00 | | 2015-10-16 | 76,38 | 2.800 | 77,30 | 76,25 | 77,06 | 00:00:00 | | 2015-10-19 | 76,66 | 1.900 | 76,78 | 76,09 | 76,31 | 00:00:00 | | 2015-10-20 | 77,43 | 4.000 | 77,50 | 76,51 | 76,51 | 00:00:00 | | 2015-10-21 | 78,35 | 7.500 | 79,26 | 77,30 | 77,30 | 00:00:00 | | 2015-10-22 | 80,18 | 5.800 | 80,25 | 78,38 | 78,56 | 00:00:00 | | 2015-10-23 | 81,32 | 11.500 | 82,00 | 80,30 | 80,65 | 00:00:00 | | 2015-10-26 | 81,58 | 5.400 | 82,03 | 81,10 | 81,10 | 00:00:00 | | 2015-10-27 | 81,55 | 4.000 | 82,13 | 81,14 | 81,50 | 00:00:00 | | 2015-10-28 | 83,12 | 3.600 | 83,30 | 81,45 | 81,45 | 00:00:00 | | 2015-10-29 | 81,70 | 7.300 | 83,48 | 81,48 | 83,40 | 00:00:00 | | 2015-10-30 | 81,46 | 2.700 | 82,72 | 81,39 | 82,01 | 00:00:00 | | 2015-11-02 | 81,05 | 3.800 | 81,70 | 80,37 | 80,90 | 00:00:00 | | 2015-11-03 | 81,26 | 3.900 | 81,61 | 79,78 | 81,35 | 00:00:00 | | 2015-11-04 | 81,92 | 3.000 | 82,60 | 81,20 | 81,20 | 00:00:00 | | 2015-11-05 | 88,51 | 38.100 | 89,57 | 83,26 | 84,05 | 00:00:00 | | 2015-11-06 | 87,71 | 8.300 | 89,00 | 87,34 | 88,16 | 00:00:00 | | 2015-11-09 | 86,72 | 5.400 | 87,92 | 86,50 | 87,42 | 00:00:00 | | 2015-11-10 | 88,30 | 1.700 | 88,33 | 86,50 | 86,73 | 00:00:00 | | 2015-11-11 | 89,71 | 10.500 | 91,46 | 89,31 | 89,40 | 00:00:00 | | 2015-11-12 | 86,67 | 6.500 | 90,16 | 86,43 | 90,16 | 00:00:00 | | 2015-11-13 | 85,37 | 1.800 | 87,00 | 85,37 | 86,30 | 00:00:00 | | 2015-11-16 | 85,96 | 6.700 | 86,10 | 83,95 | 84,10 | 00:00:00 | | 2015-11-17 | 86,70 | 1.000 | 87,02 | 86,28 | 86,38 | 00:00:00 | | 2015-11-18 | 87,22 | 1.200 | 87,22 | 86,06 | 86,22 | 00:00:00 | | 2015-11-19 | 87,91 | 1.900 | 88,26 | 87,40 | 87,55 | 00:00:00 | | 2015-11-20 | 88,00 | 3.000 | 88,43 | 87,69 | 87,90 | 00:00:00 | | 2015-11-23 | 89,45 | 2.200 | 89,61 | 87,60 | 87,60 | 00:00:00 | | 2015-11-24 | 87,50 | 2.600 | 89,28 | 86,97 | 89,00 | 00:00:00 | | 2015-11-25 | 89,53 | 1.900 | 89,80 | 87,85 | 87,88 | 00:00:00 | | 2015-11-26 | 89,94 | 4.700 | 90,45 | 89,50 | 89,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
