|
 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 | | 2016-07-07 | 126,11 | 2.100 | 128,59 | 125,94 | 128,00 | 00:00:00 | | 2016-07-08 | 125,98 | 1.600 | 127,04 | 124,56 | 126,38 | 00:00:00 | | 2016-07-11 | 129,43 | 3.200 | 129,60 | 127,50 | 128,00 | 00:00:00 | | 2016-07-12 | 130,83 | 4.200 | 131,15 | 128,80 | 128,80 | 00:00:00 | | 2016-07-13 | 130,83 | 3.100 | 131,05 | 129,45 | 130,05 | 00:00:00 | | 2016-07-14 | 129,92 | 2.500 | 132,37 | 129,51 | 131,22 | 00:00:00 | | 2016-07-15 | 131,57 | 600 | 131,57 | 129,53 | 129,78 | 00:00:00 | | 2016-07-18 | 131,32 | 1.600 | 131,77 | 130,56 | 131,60 | 00:00:00 | | 2016-07-19 | 132,38 | 1.200 | 132,64 | 130,71 | 131,43 | 00:00:00 | | 2016-07-20 | 136,23 | 2.700 | 136,63 | 132,20 | 132,20 | 00:00:00 | | 2016-07-21 | 137,97 | 3.700 | 139,13 | 136,37 | 136,37 | 00:00:00 | | 2016-07-22 | 137,34 | 2.500 | 137,98 | 136,84 | 137,98 | 00:00:00 | | 2016-07-25 | 139,14 | 2.000 | 139,25 | 137,01 | 137,01 | 00:00:00 | | 2016-07-26 | 140,20 | 2.500 | 140,20 | 138,80 | 138,80 | 00:00:00 | | 2016-07-27 | 140,83 | 2.600 | 142,13 | 140,00 | 140,01 | 00:00:00 | | 2016-07-28 | 145,03 | 9.800 | 147,80 | 141,00 | 141,00 | 00:00:00 | | 2016-07-29 | 146,86 | 5.300 | 147,22 | 143,00 | 143,40 | 00:00:00 | | 2016-08-01 | 148,60 | 7.000 | 149,00 | 147,20 | 147,20 | 00:00:00 | | 2016-08-02 | 148,17 | 5.800 | 149,13 | 147,60 | 148,70 | 00:00:00 | | 2016-08-03 | 148,20 | 4.200 | 148,79 | 146,94 | 148,50 | 00:00:00 | | 2016-08-04 | 147,00 | 17.300 | 149,85 | 141,97 | 149,00 | 00:00:00 | | 2016-08-05 | 146,80 | 3.600 | 146,80 | 144,94 | 145,90 | 00:00:00 | | 2016-08-08 | 147,75 | 2.800 | 148,14 | 146,80 | 146,80 | 00:00:00 | | 2016-08-09 | 148,25 | 1.800 | 148,60 | 147,11 | 147,98 | 00:00:00 | | 2016-08-10 | 152,38 | 4.400 | 152,38 | 147,76 | 147,76 | 00:00:00 | | 2016-08-11 | 154,10 | 5.400 | 154,16 | 151,60 | 152,35 | 00:00:00 | | 2016-08-12 | 155,15 | 4.700 | 155,55 | 153,64 | 153,76 | 00:00:00 | | 2016-08-15 | 155,92 | 4.600 | 156,21 | 154,91 | 155,10 | 00:00:00 | | 2016-08-16 | 155,97 | 3.700 | 155,99 | 152,99 | 155,99 | 00:00:00 | | 2016-08-17 | 156,00 | 4.600 | 157,01 | 154,99 | 155,70 | 00:00:00 | | 2016-08-18 | 155,70 | 2.800 | 157,30 | 155,70 | 156,68 | 00:00:00 | | 2016-08-19 | 156,51 | 2.300 | 156,51 | 155,07 | 156,32 | 00:00:00 | | 2016-08-22 | 153,80 | 4.300 | 156,60 | 153,22 | 156,19 | 00:00:00 | | 2016-08-23 | 153,62 | 4.100 | 155,06 | 152,75 | 153,55 | 00:00:00 | | 2016-08-24 | 152,88 | 2.300 | 153,99 | 152,35 | 153,26 | 00:00:00 | | 2016-08-25 | 151,24 | 3.700 | 153,10 | 151,24 | 152,36 | 00:00:00 | | 2016-08-26 | 152,58 | 2.000 | 153,45 | 151,92 | 151,92 | 00:00:00 | | 2016-08-29 | 152,63 | 1.600 | 153,00 | 150,90 | 152,54 | 00:00:00 | | 2016-08-30 | 152,31 | 1.600 | 153,57 | 152,31 | 152,59 | 00:00:00 | | 2016-08-31 | 148,64 | 7.700 | 152,44 | 148,04 | 152,05 | 00:00:00 | | 2016-09-01 | 148,11 | 4.100 | 149,94 | 146,85 | 148,74 | 00:00:00 | | 2016-09-02 | 144,78 | 7.400 | 147,19 | 144,00 | 147,19 | 00:00:00 | | 2016-09-05 | 147,56 | 3.200 | 147,74 | 144,00 | 145,55 | 00:00:00 | | 2016-09-06 | 146,53 | 1.100 | 147,98 | 145,96 | 147,85 | 00:00:00 | | 2016-09-07 | 148,13 | 1.000 | 148,91 | 146,44 | 147,00 | 00:00:00 | | 2016-09-08 | 146,00 | 3.600 | 149,16 | 145,85 | 148,16 | 00:00:00 | | 2016-09-09 | 144,75 | 1.000 | 146,00 | 144,15 | 145,85 | 00:00:00 | | 2016-09-12 | 146,07 | 5.000 | 146,73 | 141,00 | 142,10 | 00:00:00 | | 2016-09-13 | 148,39 | 1.900 | 149,60 | 147,00 | 147,00 | 00:00:00 | | 2016-09-14 | 148,42 | 200 | 149,07 | 147,67 | 148,60 | 00:00:00 | | 2016-09-15 | 150,40 | 4.600 | 150,43 | 147,93 | 147,93 | 00:00:00 | | 2016-09-16 | 149,36 | 2.600 | 151,25 | 148,35 | 150,65 | 00:00:00 | | 2016-09-19 | 148,78 | 2.500 | 150,90 | 148,46 | 150,90 | 00:00:00 | | 2016-09-20 | 151,26 | 2.200 | 151,86 | 148,60 | 148,60 | 00:00:00 | | 2016-09-21 | 153,02 | 2.700 | 154,50 | 151,40 | 151,40 | 00:00:00 | | 2016-09-22 | 154,89 | 1.500 | 154,89 | 153,00 | 154,14 | 00:00:00 | | 2016-09-23 | 154,62 | 2.600 | 155,18 | 154,41 | 154,63 | 00:00:00 | | 2016-09-26 | 153,40 | 1.900 | 154,74 | 152,90 | 154,50 | 00:00:00 | | 2016-09-27 | 152,40 | 200 | 154,29 | 151,79 | 153,39 | 00:00:00 | | 2016-09-28 | 155,48 | 2.200 | 155,58 | 152,48 | 152,74 | 00:00:00 | | 2016-09-29 | 152,77 | 3.100 | 157,16 | 152,77 | 156,30 | 00:00:00 | | 2016-09-30 | 154,80 | 2.900 | 154,80 | 151,60 | 151,70 | 00:00:00 | | 2016-10-03 | 154,80 | 0 | 154,80 | 154,80 | 154,80 | 00:00:00 | | 2016-10-04 | 156,30 | 1.800 | 157,30 | 154,10 | 154,10 | 00:00:00 | | 2016-10-05 | 156,18 | 500 | 156,98 | 155,27 | 156,75 | 00:00:00 | | 2016-10-06 | 154,19 | 1.100 | 156,10 | 153,67 | 156,10 | 00:00:00 | | 2016-10-07 | 155,05 | 800 | 155,66 | 152,90 | 154,28 | 00:00:00 | | 2016-10-10 | 157,43 | 2.600 | 157,75 | 154,80 | 154,80 | 00:00:00 | | 2016-10-11 | 155,44 | 500 | 158,14 | 155,44 | 157,22 | 00:00:00 | | 2016-10-12 | 155,74 | 1.800 | 156,15 | 154,97 | 155,10 | 00:00:00 | | 2016-10-13 | 153,70 | 1.800 | 154,74 | 153,20 | 154,25 | 00:00:00 | | 2016-10-14 | 156,98 | 1.600 | 157,30 | 154,31 | 154,36 | 00:00:00 | | 2016-10-17 | 156,65 | 1.500 | 157,50 | 156,37 | 157,00 | 00:00:00 | | 2016-10-18 | 157,80 | 500 | 158,29 | 156,15 | 156,15 | 00:00:00 | | 2016-10-19 | 158,36 | 1.800 | 159,00 | 157,35 | 157,35 | 00:00:00 | | 2016-10-20 | 159,48 | 300 | 159,48 | 157,70 | 158,52 | 00:00:00 | | 2016-10-21 | 156,90 | 1.300 | 160,15 | 156,90 | 159,41 | 00:00:00 | | 2016-10-24 | 155,24 | 3.100 | 156,93 | 154,90 | 156,65 | 00:00:00 | | 2016-10-25 | 152,74 | 1.400 | 156,94 | 151,32 | 155,75 | 00:00:00 | | 2016-10-26 | 149,56 | 1.800 | 152,93 | 149,50 | 152,93 | 00:00:00 | | 2016-10-27 | 149,81 | 2.400 | 149,88 | 147,31 | 148,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
