|
 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 | | 2016-03-17 | 99,97 | 1.400 | 103,21 | 99,92 | 103,00 | 00:00:00 | | 2016-03-18 | 100,21 | 800 | 100,22 | 99,55 | 100,00 | 00:00:00 | | 2016-03-21 | 99,91 | 200 | 100,90 | 99,91 | 100,55 | 00:00:00 | | 2016-03-22 | 101,10 | 500 | 101,10 | 98,13 | 99,78 | 00:00:00 | | 2016-03-23 | 102,77 | 2.900 | 103,30 | 100,20 | 100,20 | 00:00:00 | | 2016-03-24 | 102,67 | 500 | 102,74 | 101,80 | 101,80 | 00:00:00 | | 2016-03-25 | 102,67 | 0 | 102,67 | 102,67 | 102,67 | 00:00:00 | | 2016-03-28 | 102,67 | 0 | 102,67 | 102,67 | 102,67 | 00:00:00 | | 2016-03-29 | 102,55 | 2.200 | 103,34 | 102,01 | 102,91 | 00:00:00 | | 2016-03-30 | 104,79 | 1.600 | 104,83 | 102,89 | 102,89 | 00:00:00 | | 2016-03-31 | 102,90 | 800 | 104,75 | 102,90 | 104,47 | 00:00:00 | | 2016-04-01 | 102,63 | 1.000 | 102,63 | 101,53 | 102,00 | 00:00:00 | | 2016-04-04 | 103,49 | 1.800 | 103,66 | 102,28 | 102,53 | 00:00:00 | | 2016-04-05 | 102,69 | 1.200 | 103,36 | 101,82 | 101,82 | 00:00:00 | | 2016-04-06 | 104,24 | 1.000 | 104,24 | 102,02 | 102,92 | 00:00:00 | | 2016-04-07 | 102,75 | 600 | 104,59 | 102,75 | 104,02 | 00:00:00 | | 2016-04-08 | 103,04 | 400 | 103,53 | 102,06 | 103,09 | 00:00:00 | | 2016-04-11 | 102,70 | 800 | 103,20 | 101,30 | 103,15 | 00:00:00 | | 2016-04-12 | 103,00 | 800 | 103,30 | 100,57 | 102,14 | 00:00:00 | | 2016-04-13 | 103,61 | 1.200 | 104,89 | 103,61 | 103,71 | 00:00:00 | | 2016-04-14 | 105,02 | 5.000 | 105,39 | 103,29 | 104,00 | 00:00:00 | | 2016-04-15 | 104,02 | 1.600 | 105,36 | 103,97 | 105,28 | 00:00:00 | | 2016-04-18 | 106,44 | 4.500 | 106,44 | 102,90 | 103,43 | 00:00:00 | | 2016-04-19 | 108,38 | 5.100 | 108,53 | 105,89 | 106,94 | 00:00:00 | | 2016-04-20 | 107,57 | 3.600 | 108,55 | 106,69 | 108,55 | 00:00:00 | | 2016-04-21 | 106,55 | 1.400 | 108,25 | 104,81 | 107,60 | 00:00:00 | | 2016-04-22 | 107,50 | 400 | 108,31 | 106,07 | 106,29 | 00:00:00 | | 2016-04-25 | 108,05 | 1.200 | 108,05 | 106,32 | 107,00 | 00:00:00 | | 2016-04-26 | 107,46 | 1.000 | 109,04 | 106,97 | 108,15 | 00:00:00 | | 2016-04-27 | 113,98 | 27.200 | 117,99 | 110,63 | 112,50 | 00:00:00 | | 2016-04-28 | 113,87 | 6.800 | 113,88 | 111,82 | 112,95 | 00:00:00 | | 2016-04-29 | 113,18 | 3.000 | 113,50 | 112,46 | 113,00 | 00:00:00 | | 2016-05-02 | 114,31 | 1.200 | 114,31 | 112,40 | 112,40 | 00:00:00 | | 2016-05-03 | 113,49 | 2.000 | 114,29 | 112,71 | 113,30 | 00:00:00 | | 2016-05-04 | 112,83 | 18.200 | 115,40 | 111,32 | 113,70 | 00:00:00 | | 2016-05-05 | 112,72 | 600 | 113,05 | 110,67 | 113,05 | 00:00:00 | | 2016-05-06 | 114,04 | 1.700 | 114,16 | 112,52 | 112,81 | 00:00:00 | | 2016-05-09 | 114,26 | 1.000 | 114,82 | 113,41 | 114,80 | 00:00:00 | | 2016-05-10 | 114,45 | 2.700 | 116,30 | 114,16 | 114,68 | 00:00:00 | | 2016-05-11 | 114,50 | 2.500 | 115,50 | 113,10 | 114,25 | 00:00:00 | | 2016-05-12 | 113,83 | 2.000 | 115,00 | 112,98 | 113,75 | 00:00:00 | | 2016-05-13 | 109,90 | 5.500 | 111,70 | 108,92 | 111,21 | 00:00:00 | | 2016-05-16 | 109,90 | 0 | 109,90 | 109,90 | 109,90 | 00:00:00 | | 2016-05-17 | 110,10 | 2.300 | 111,46 | 109,88 | 110,97 | 00:00:00 | | 2016-05-18 | 110,63 | 1.000 | 110,81 | 109,00 | 109,38 | 00:00:00 | | 2016-05-19 | 109,36 | 800 | 110,18 | 109,21 | 110,18 | 00:00:00 | | 2016-05-20 | 112,87 | 3.300 | 113,29 | 110,12 | 110,12 | 00:00:00 | | 2016-05-23 | 114,09 | 1.900 | 115,34 | 112,81 | 112,81 | 00:00:00 | | 2016-05-24 | 114,53 | 700 | 115,05 | 113,62 | 113,99 | 00:00:00 | | 2016-05-25 | 114,50 | 1.500 | 116,17 | 114,41 | 115,21 | 00:00:00 | | 2016-05-26 | 115,96 | 1.200 | 116,20 | 114,44 | 114,61 | 00:00:00 | | 2016-05-27 | 115,76 | 1.000 | 115,87 | 115,25 | 115,87 | 00:00:00 | | 2016-05-30 | 115,73 | 1.100 | 116,33 | 115,61 | 116,00 | 00:00:00 | | 2016-05-31 | 114,61 | 1.300 | 116,11 | 114,50 | 116,10 | 00:00:00 | | 2016-06-01 | 116,00 | 1.100 | 116,20 | 114,72 | 114,77 | 00:00:00 | | 2016-06-02 | 116,81 | 600 | 117,00 | 115,53 | 115,55 | 00:00:00 | | 2016-06-03 | 116,70 | 10.600 | 117,30 | 116,70 | 117,22 | 00:00:00 | | 2016-06-06 | 117,71 | 1.300 | 117,89 | 116,87 | 117,00 | 00:00:00 | | 2016-06-07 | 119,23 | 4.400 | 119,58 | 117,69 | 117,85 | 00:00:00 | | 2016-06-08 | 119,70 | 2.700 | 119,85 | 118,90 | 119,10 | 00:00:00 | | 2016-06-09 | 119,50 | 1.400 | 119,55 | 117,95 | 119,55 | 00:00:00 | | 2016-06-10 | 118,41 | 4.300 | 119,46 | 118,08 | 119,46 | 00:00:00 | | 2016-06-13 | 116,88 | 4.000 | 119,00 | 115,97 | 118,00 | 00:00:00 | | 2016-06-14 | 115,12 | 4.200 | 117,43 | 114,18 | 116,60 | 00:00:00 | | 2016-06-15 | 115,44 | 1.700 | 115,90 | 114,16 | 115,00 | 00:00:00 | | 2016-06-16 | 115,99 | 3.200 | 116,00 | 113,00 | 114,48 | 00:00:00 | | 2016-06-17 | 117,60 | 400 | 117,60 | 115,69 | 116,60 | 00:00:00 | | 2016-06-20 | 121,84 | 5.100 | 122,21 | 117,75 | 117,75 | 00:00:00 | | 2016-06-21 | 123,11 | 4.500 | 123,40 | 121,35 | 121,35 | 00:00:00 | | 2016-06-22 | 123,45 | 2.600 | 124,25 | 123,12 | 123,78 | 00:00:00 | | 2016-06-23 | 123,27 | 5.600 | 124,55 | 122,00 | 123,70 | 00:00:00 | | 2016-06-24 | 119,80 | 28.500 | 120,70 | 106,00 | 106,00 | 00:00:00 | | 2016-06-27 | 120,00 | 6.400 | 121,44 | 119,00 | 119,10 | 00:00:00 | | 2016-06-28 | 122,90 | 2.700 | 123,27 | 119,49 | 121,30 | 00:00:00 | | 2016-06-29 | 125,65 | 4.800 | 125,85 | 122,21 | 123,64 | 00:00:00 | | 2016-06-30 | 129,00 | 4.800 | 129,54 | 125,44 | 126,30 | 00:00:00 | | 2016-07-01 | 127,89 | 3.500 | 129,20 | 125,99 | 128,81 | 00:00:00 | | 2016-07-04 | 127,78 | 1.400 | 129,00 | 127,35 | 127,78 | 00:00:00 | | 2016-07-05 | 124,60 | 2.700 | 127,23 | 124,46 | 127,20 | 00:00:00 | | 2016-07-06 | 127,75 | 2.600 | 128,36 | 123,99 | 124,31 | 00:00:00 | | 2016-07-07 | 126,11 | 2.100 | 128,59 | 125,94 | 128,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
