|
 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 | | 2015-11-26 | 89,94 | 4.700 | 90,45 | 89,50 | 89,54 | 00:00:00 | | 2015-11-27 | 89,38 | 1.000 | 89,88 | 89,28 | 89,72 | 00:00:00 | | 2015-11-30 | 91,40 | 5.400 | 91,57 | 89,10 | 89,10 | 00:00:00 | | 2015-12-01 | 92,46 | 9.000 | 93,40 | 91,50 | 91,50 | 00:00:00 | | 2015-12-02 | 92,73 | 8.100 | 94,37 | 92,73 | 92,91 | 00:00:00 | | 2015-12-03 | 89,48 | 16.300 | 93,49 | 89,20 | 93,00 | 00:00:00 | | 2015-12-04 | 91,75 | 20.500 | 91,75 | 89,50 | 89,50 | 00:00:00 | | 2015-12-07 | 92,70 | 3.100 | 93,14 | 91,80 | 92,10 | 00:00:00 | | 2015-12-08 | 90,60 | 3.500 | 93,30 | 90,58 | 92,95 | 00:00:00 | | 2015-12-09 | 87,43 | 2.800 | 91,75 | 87,43 | 90,72 | 00:00:00 | | 2015-12-10 | 87,63 | 1.800 | 88,25 | 87,00 | 87,76 | 00:00:00 | | 2015-12-11 | 86,91 | 2.000 | 87,71 | 85,88 | 87,71 | 00:00:00 | | 2015-12-14 | 86,27 | 3.000 | 87,03 | 85,55 | 86,60 | 00:00:00 | | 2015-12-15 | 88,95 | 800 | 88,95 | 86,53 | 86,95 | 00:00:00 | | 2015-12-16 | 89,27 | 700 | 89,84 | 89,19 | 89,30 | 00:00:00 | | 2015-12-17 | 91,40 | 3.100 | 91,40 | 89,64 | 90,21 | 00:00:00 | | 2015-12-18 | 88,65 | 3.900 | 90,52 | 88,43 | 90,10 | 00:00:00 | | 2015-12-21 | 87,47 | 1.200 | 89,92 | 87,47 | 88,43 | 00:00:00 | | 2015-12-22 | 88,39 | 500 | 88,69 | 87,28 | 87,70 | 00:00:00 | | 2015-12-23 | 90,29 | 1.700 | 90,49 | 88,91 | 88,91 | 00:00:00 | | 2015-12-24 | 90,29 | 0 | 90,29 | 90,29 | 90,29 | 00:00:00 | | 2015-12-25 | 90,29 | 0 | 90,29 | 90,29 | 90,29 | 00:00:00 | | 2015-12-28 | 89,41 | 1.300 | 90,00 | 88,71 | 90,00 | 00:00:00 | | 2015-12-29 | 91,24 | 1.800 | 91,64 | 89,46 | 89,46 | 00:00:00 | | 2015-12-30 | 89,99 | 2.200 | 91,36 | 89,99 | 91,36 | 00:00:00 | | 2015-12-31 | 89,99 | 0 | 89,99 | 89,99 | 89,99 | 00:00:00 | | 2016-01-01 | 89,99 | 0 | 89,99 | 89,99 | 89,99 | 00:00:00 | | 2016-01-04 | 87,92 | 8.900 | 89,10 | 86,44 | 88,90 | 00:00:00 | | 2016-01-05 | 87,15 | 2.600 | 88,62 | 86,84 | 88,62 | 00:00:00 | | 2016-01-06 | 85,80 | 1.900 | 86,97 | 85,33 | 86,97 | 00:00:00 | | 2016-01-07 | 84,10 | 9.400 | 84,99 | 83,30 | 84,25 | 00:00:00 | | 2016-01-08 | 83,73 | 3.300 | 85,39 | 83,45 | 84,42 | 00:00:00 | | 2016-01-11 | 84,94 | 2.500 | 85,90 | 82,78 | 82,80 | 00:00:00 | | 2016-01-12 | 86,19 | 1.700 | 87,15 | 84,65 | 85,48 | 00:00:00 | | 2016-01-13 | 85,31 | 1.000 | 86,99 | 85,31 | 86,82 | 00:00:00 | | 2016-01-14 | 84,46 | 600 | 85,13 | 84,01 | 84,70 | 00:00:00 | | 2016-01-15 | 83,36 | 3.200 | 84,95 | 82,64 | 84,44 | 00:00:00 | | 2016-01-18 | 88,32 | 9.100 | 93,00 | 83,60 | 83,90 | 00:00:00 | | 2016-01-19 | 91,49 | 15.100 | 92,50 | 89,60 | 89,60 | 00:00:00 | | 2016-01-20 | 91,36 | 11.400 | 92,18 | 88,85 | 89,05 | 00:00:00 | | 2016-01-21 | 90,66 | 3.800 | 92,20 | 89,25 | 91,30 | 00:00:00 | | 2016-01-22 | 91,50 | 4.200 | 92,61 | 91,05 | 91,40 | 00:00:00 | | 2016-01-25 | 91,94 | 1.700 | 92,14 | 90,03 | 91,94 | 00:00:00 | | 2016-01-26 | 93,09 | 1.400 | 93,25 | 90,80 | 90,80 | 00:00:00 | | 2016-01-27 | 93,08 | 3.100 | 93,08 | 91,70 | 92,24 | 00:00:00 | | 2016-01-28 | 93,30 | 2.500 | 94,13 | 92,11 | 92,40 | 00:00:00 | | 2016-01-29 | 94,78 | 3.500 | 95,10 | 93,41 | 94,02 | 00:00:00 | | 2016-02-01 | 94,95 | 4.000 | 96,00 | 94,69 | 94,75 | 00:00:00 | | 2016-02-02 | 93,38 | 1.300 | 95,62 | 93,38 | 95,04 | 00:00:00 | | 2016-02-03 | 92,00 | 2.000 | 94,05 | 91,75 | 93,02 | 00:00:00 | | 2016-02-04 | 93,00 | 2.200 | 95,03 | 92,18 | 94,20 | 00:00:00 | | 2016-02-05 | 89,97 | 1.200 | 92,99 | 89,94 | 92,89 | 00:00:00 | | 2016-02-08 | 85,84 | 4.100 | 90,30 | 85,84 | 90,30 | 00:00:00 | | 2016-02-09 | 85,91 | 7.800 | 87,09 | 84,82 | 85,85 | 00:00:00 | | 2016-02-10 | 87,24 | 2.200 | 88,26 | 86,57 | 87,00 | 00:00:00 | | 2016-02-11 | 88,91 | 10.300 | 90,00 | 87,22 | 89,00 | 00:00:00 | | 2016-02-12 | 88,19 | 1.100 | 89,91 | 87,13 | 89,73 | 00:00:00 | | 2016-02-15 | 91,21 | 4.000 | 91,36 | 89,15 | 89,15 | 00:00:00 | | 2016-02-16 | 91,14 | 1.400 | 91,87 | 90,40 | 91,66 | 00:00:00 | | 2016-02-17 | 95,14 | 3.500 | 95,41 | 90,90 | 90,90 | 00:00:00 | | 2016-02-18 | 98,12 | 7.500 | 98,85 | 95,27 | 95,27 | 00:00:00 | | 2016-02-19 | 99,09 | 4.000 | 99,66 | 98,02 | 98,20 | 00:00:00 | | 2016-02-22 | 99,05 | 9.700 | 100,60 | 99,00 | 99,30 | 00:00:00 | | 2016-02-23 | 98,11 | 2.900 | 99,68 | 97,94 | 99,00 | 00:00:00 | | 2016-02-24 | 97,00 | 1.100 | 97,94 | 95,57 | 97,94 | 00:00:00 | | 2016-02-25 | 99,27 | 4.300 | 99,28 | 96,85 | 97,30 | 00:00:00 | | 2016-02-26 | 98,70 | 1.800 | 100,25 | 98,14 | 99,84 | 00:00:00 | | 2016-02-29 | 98,47 | 1.800 | 98,65 | 97,50 | 98,39 | 00:00:00 | | 2016-03-01 | 100,99 | 1.500 | 101,00 | 97,91 | 97,91 | 00:00:00 | | 2016-03-02 | 99,10 | 2.000 | 101,57 | 98,50 | 101,30 | 00:00:00 | | 2016-03-03 | 97,67 | 10.100 | 99,93 | 96,64 | 99,47 | 00:00:00 | | 2016-03-04 | 97,60 | 2.100 | 98,00 | 96,96 | 97,83 | 00:00:00 | | 2016-03-07 | 97,25 | 2.000 | 98,10 | 96,90 | 97,49 | 00:00:00 | | 2016-03-08 | 95,83 | 1.100 | 97,10 | 95,20 | 97,10 | 00:00:00 | | 2016-03-09 | 96,20 | 1.500 | 97,40 | 95,30 | 95,60 | 00:00:00 | | 2016-03-10 | 97,60 | 2.900 | 100,00 | 96,15 | 96,15 | 00:00:00 | | 2016-03-11 | 99,86 | 1.200 | 99,86 | 97,37 | 99,04 | 00:00:00 | | 2016-03-14 | 101,90 | 4.600 | 102,10 | 100,00 | 100,00 | 00:00:00 | | 2016-03-15 | 101,15 | 1.700 | 101,88 | 101,12 | 101,88 | 00:00:00 | | 2016-03-16 | 102,40 | 9.400 | 102,90 | 101,50 | 102,05 | 00:00:00 | | 2016-03-17 | 99,97 | 1.400 | 103,21 | 99,92 | 103,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
