|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-25 | 20,60 | 49.800 | 20,75 | 20,54 | 20,54 | 00:00:00 | | 2002-11-26 | 20,67 | 60.300 | 20,80 | 20,58 | 20,60 | 00:00:00 | | 2002-11-27 | 21,05 | 69.400 | 21,23 | 20,40 | 20,62 | 00:00:00 | | 2002-11-28 | 20,75 | 33.200 | 21,00 | 20,60 | 20,90 | 00:00:00 | | 2002-11-29 | 20,75 | 39.200 | 21,00 | 20,65 | 20,75 | 00:00:00 | | 2002-12-02 | 20,75 | 11.900 | 20,83 | 20,55 | 20,62 | 00:00:00 | | 2002-12-03 | 20,45 | 24.100 | 20,75 | 20,38 | 20,75 | 00:00:00 | | 2002-12-04 | 20,55 | 33.900 | 20,55 | 20,05 | 20,38 | 00:00:00 | | 2002-12-05 | 20,50 | 19.700 | 20,75 | 20,50 | 20,62 | 00:00:00 | | 2002-12-06 | 20,20 | 8.600 | 20,50 | 20,12 | 20,42 | 00:00:00 | | 2002-12-09 | 19,88 | 31.400 | 20,38 | 19,88 | 20,00 | 00:00:00 | | 2002-12-10 | 19,77 | 26.000 | 20,00 | 19,50 | 19,88 | 00:00:00 | | 2002-12-11 | 19,88 | 8.700 | 20,25 | 19,88 | 20,12 | 00:00:00 | | 2002-12-12 | 20,00 | 11.200 | 20,38 | 20,00 | 20,00 | 00:00:00 | | 2002-12-13 | 19,95 | 17.100 | 20,05 | 19,88 | 20,00 | 00:00:00 | | 2002-12-16 | 20,88 | 45.300 | 20,88 | 20,14 | 20,14 | 00:00:00 | | 2002-12-17 | 20,88 | 51.500 | 21,20 | 20,55 | 20,96 | 00:00:00 | | 2002-12-18 | 20,00 | 28.100 | 20,85 | 19,88 | 20,83 | 00:00:00 | | 2002-12-19 | 19,95 | 7.600 | 20,42 | 19,88 | 19,88 | 00:00:00 | | 2002-12-20 | 20,50 | 27.100 | 20,50 | 20,17 | 20,25 | 00:00:00 | | 2002-12-23 | 20,38 | 31.700 | 20,69 | 20,12 | 20,50 | 00:00:00 | | 2002-12-24 | 20,38 | 0 | 20,38 | 20,38 | 20,38 | 00:00:00 | | 2002-12-25 | 20,38 | 0 | 20,38 | 20,38 | 20,38 | 00:00:00 | | 2002-12-26 | 20,38 | 0 | 20,38 | 20,38 | 20,38 | 00:00:00 | | 2002-12-27 | 20,27 | 18.100 | 20,62 | 20,27 | 20,62 | 00:00:00 | | 2002-12-30 | 20,25 | 20.100 | 20,39 | 19,88 | 20,00 | 00:00:00 | | 2002-12-31 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2003-01-01 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2003-01-02 | 20,73 | 17.900 | 20,73 | 20,25 | 20,62 | 00:00:00 | | 2003-01-03 | 20,50 | 22.000 | 20,58 | 20,29 | 20,55 | 00:00:00 | | 2003-01-06 | 20,50 | 14.500 | 20,58 | 20,15 | 20,40 | 00:00:00 | | 2003-01-07 | 20,35 | 11.700 | 20,50 | 20,25 | 20,45 | 00:00:00 | | 2003-01-08 | 20,08 | 12.300 | 20,38 | 19,88 | 20,38 | 00:00:00 | | 2003-01-09 | 19,65 | 14.600 | 19,98 | 19,45 | 19,92 | 00:00:00 | | 2003-01-10 | 19,35 | 13.100 | 19,60 | 19,27 | 19,55 | 00:00:00 | | 2003-01-13 | 19,25 | 14.900 | 19,83 | 19,25 | 19,30 | 00:00:00 | | 2003-01-14 | 19,55 | 12.800 | 19,70 | 19,25 | 19,27 | 00:00:00 | | 2003-01-15 | 19,35 | 11.900 | 19,65 | 19,38 | 19,62 | 00:00:00 | | 2003-01-16 | 19,29 | 7.600 | 19,62 | 19,29 | 19,35 | 00:00:00 | | 2003-01-17 | 18,83 | 26.100 | 19,33 | 18,62 | 19,25 | 00:00:00 | | 2003-01-20 | 19,12 | 17.500 | 19,12 | 18,62 | 18,62 | 00:00:00 | | 2003-01-21 | 19,02 | 7.500 | 19,33 | 19,02 | 19,20 | 00:00:00 | | 2003-01-22 | 18,73 | 12.200 | 19,20 | 18,67 | 18,88 | 00:00:00 | | 2003-01-23 | 18,30 | 24.700 | 19,12 | 18,30 | 19,00 | 00:00:00 | | 2003-01-24 | 18,30 | 8.000 | 18,70 | 18,25 | 18,38 | 00:00:00 | | 2003-01-27 | 17,85 | 19.300 | 18,12 | 17,85 | 18,12 | 00:00:00 | | 2003-01-28 | 17,80 | 17.500 | 18,12 | 17,75 | 17,75 | 00:00:00 | | 2003-01-29 | 18,40 | 20.900 | 18,42 | 17,60 | 17,75 | 00:00:00 | | 2003-01-30 | 18,67 | 8.900 | 18,83 | 18,50 | 18,58 | 00:00:00 | | 2003-01-31 | 18,88 | 14.400 | 19,05 | 18,50 | 18,62 | 00:00:00 | | 2003-02-03 | 19,12 | 6.400 | 19,25 | 18,80 | 18,88 | 00:00:00 | | 2003-02-04 | 18,62 | 15.700 | 19,12 | 18,38 | 19,12 | 00:00:00 | | 2003-02-05 | 18,62 | 11.100 | 18,62 | 18,05 | 18,52 | 00:00:00 | | 2003-02-06 | 18,50 | 3.100 | 18,62 | 18,38 | 18,50 | 00:00:00 | | 2003-02-07 | 17,75 | 12.800 | 18,52 | 17,75 | 18,52 | 00:00:00 | | 2003-02-10 | 17,55 | 11.500 | 17,88 | 17,35 | 17,83 | 00:00:00 | | 2003-02-11 | 17,62 | 7.400 | 17,83 | 17,60 | 17,73 | 00:00:00 | | 2003-02-12 | 17,38 | 8.900 | 17,67 | 17,30 | 17,67 | 00:00:00 | | 2003-02-13 | 17,25 | 12.600 | 17,50 | 17,25 | 17,25 | 00:00:00 | | 2003-02-14 | 17,75 | 11.900 | 17,75 | 17,25 | 17,40 | 00:00:00 | | 2003-02-17 | 17,62 | 16.600 | 17,80 | 17,40 | 17,77 | 00:00:00 | | 2003-02-18 | 17,60 | 14.500 | 17,60 | 17,30 | 17,58 | 00:00:00 | | 2003-02-19 | 17,45 | 12.200 | 17,67 | 17,40 | 17,65 | 00:00:00 | | 2003-02-20 | 17,75 | 27.900 | 17,88 | 17,48 | 17,48 | 00:00:00 | | 2003-02-21 | 18,12 | 19.700 | 18,12 | 17,70 | 17,75 | 00:00:00 | | 2003-02-24 | 17,88 | 17.600 | 18,17 | 17,65 | 18,12 | 00:00:00 | | 2003-02-25 | 17,58 | 13.100 | 17,77 | 17,38 | 17,77 | 00:00:00 | | 2003-02-26 | 17,62 | 4.300 | 17,75 | 17,58 | 17,62 | 00:00:00 | | 2003-02-27 | 18,00 | 8.300 | 18,00 | 17,50 | 17,50 | 00:00:00 | | 2003-02-28 | 18,62 | 22.800 | 18,62 | 18,00 | 18,00 | 00:00:00 | | 2003-03-03 | 18,75 | 16.400 | 18,85 | 18,50 | 18,65 | 00:00:00 | | 2003-03-04 | 18,50 | 3.500 | 18,80 | 18,50 | 18,50 | 00:00:00 | | 2003-03-05 | 18,88 | 10.600 | 19,00 | 18,50 | 18,62 | 00:00:00 | | 2003-03-06 | 18,88 | 10.900 | 19,45 | 18,75 | 18,95 | 00:00:00 | | 2003-03-07 | 18,38 | 7.600 | 18,98 | 18,38 | 18,88 | 00:00:00 | | 2003-03-10 | 18,38 | 13.000 | 18,62 | 18,33 | 18,33 | 00:00:00 | | 2003-03-11 | 18,38 | 12.700 | 18,58 | 18,15 | 18,15 | 00:00:00 | | 2003-03-12 | 17,95 | 6.700 | 18,38 | 17,95 | 18,33 | 00:00:00 | | 2003-03-13 | 18,62 | 14.200 | 18,75 | 18,00 | 18,12 | 00:00:00 | | 2003-03-14 | 19,38 | 13.600 | 19,50 | 18,60 | 18,75 | 00:00:00 | | 2003-03-17 | 19,38 | 22.900 | 19,56 | 18,62 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
