|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-16 | 147,97 | 500 | 149,63 | 147,97 | 149,63 | 00:00:00 | | 2017-02-17 | 148,59 | 1.300 | 148,59 | 146,50 | 147,83 | 00:00:00 | | 2017-02-20 | 148,25 | 800 | 149,02 | 148,25 | 148,50 | 00:00:00 | | 2017-02-21 | 151,88 | 700 | 152,61 | 148,24 | 148,24 | 00:00:00 | | 2017-02-22 | 152,95 | 1.300 | 153,00 | 152,00 | 152,00 | 00:00:00 | | 2017-02-23 | 152,90 | 300 | 153,43 | 152,42 | 152,91 | 00:00:00 | | 2017-02-24 | 152,02 | 800 | 153,07 | 150,96 | 152,62 | 00:00:00 | | 2017-02-27 | 157,77 | 5.300 | 158,30 | 153,90 | 154,00 | 00:00:00 | | 2017-02-28 | 158,50 | 1.100 | 158,50 | 156,90 | 157,00 | 00:00:00 | | 2017-03-01 | 160,46 | 1.700 | 160,86 | 158,43 | 158,43 | 00:00:00 | | 2017-03-02 | 162,80 | 1.200 | 163,53 | 159,78 | 160,45 | 00:00:00 | | 2017-03-03 | 160,81 | 1.200 | 162,21 | 160,79 | 161,91 | 00:00:00 | | 2017-03-06 | 160,30 | 900 | 161,52 | 160,30 | 160,90 | 00:00:00 | | 2017-03-07 | 160,00 | 1.500 | 160,56 | 159,27 | 160,08 | 00:00:00 | | 2017-03-08 | 174,60 | 19.900 | 174,65 | 165,00 | 165,00 | 00:00:00 | | 2017-03-09 | 178,36 | 6.500 | 179,79 | 174,00 | 174,55 | 00:00:00 | | 2017-03-10 | 179,07 | 2.700 | 179,72 | 177,45 | 178,50 | 00:00:00 | | 2017-03-13 | 179,70 | 3.800 | 180,12 | 178,98 | 179,90 | 00:00:00 | | 2017-03-14 | 175,48 | 2.300 | 180,16 | 175,15 | 180,16 | 00:00:00 | | 2017-03-15 | 179,98 | 4.300 | 179,98 | 175,80 | 175,80 | 00:00:00 | | 2017-03-16 | 183,20 | 14.300 | 184,72 | 180,90 | 181,30 | 00:00:00 | | 2017-03-17 | 182,94 | 1.600 | 183,86 | 182,29 | 183,10 | 00:00:00 | | 2017-03-20 | 181,44 | 2.400 | 183,55 | 181,01 | 183,35 | 00:00:00 | | 2017-03-21 | 180,32 | 1.800 | 182,50 | 179,46 | 180,78 | 00:00:00 | | 2017-03-22 | 179,00 | 2.100 | 179,40 | 178,52 | 179,00 | 00:00:00 | | 2017-03-23 | 179,50 | 700 | 179,90 | 177,98 | 179,57 | 00:00:00 | | 2017-03-24 | 178,59 | 400 | 179,90 | 178,50 | 179,90 | 00:00:00 | | 2017-03-27 | 177,46 | 1.500 | 177,69 | 175,94 | 177,60 | 00:00:00 | | 2017-03-28 | 177,31 | 500 | 178,40 | 177,31 | 177,90 | 00:00:00 | | 2017-03-29 | 178,34 | 1.000 | 178,77 | 177,59 | 178,77 | 00:00:00 | | 2017-03-30 | 177,44 | 300 | 177,96 | 177,00 | 177,86 | 00:00:00 | | 2017-03-31 | 178,24 | 300 | 178,64 | 177,30 | 177,87 | 00:00:00 | | 2017-04-03 | 175,76 | 2.900 | 179,39 | 175,54 | 178,20 | 00:00:00 | | 2017-04-04 | 177,73 | 800 | 177,73 | 175,47 | 176,60 | 00:00:00 | | 2017-04-05 | 176,15 | 200 | 177,70 | 175,87 | 177,70 | 00:00:00 | | 2017-04-06 | 176,64 | 1.300 | 176,64 | 173,88 | 174,25 | 00:00:00 | | 2017-04-07 | 178,27 | 1.400 | 178,50 | 175,79 | 176,21 | 00:00:00 | | 2017-04-10 | 176,88 | 400 | 178,20 | 176,88 | 178,20 | 00:00:00 | | 2017-04-11 | 176,09 | 1.000 | 177,89 | 175,37 | 177,35 | 00:00:00 | | 2017-04-12 | 177,63 | 1.500 | 177,63 | 176,06 | 176,16 | 00:00:00 | | 2017-04-13 | 177,76 | 600 | 178,39 | 177,08 | 177,51 | 00:00:00 | | 2017-04-14 | 177,76 | 0 | 177,76 | 177,76 | 177,76 | 00:00:00 | | 2017-04-17 | 177,76 | 0 | 177,76 | 177,76 | 177,76 | 00:00:00 | | 2017-04-18 | 177,70 | 600 | 179,61 | 177,49 | 178,67 | 00:00:00 | | 2017-04-19 | 177,31 | 200 | 178,24 | 176,99 | 177,68 | 00:00:00 | | 2017-04-20 | 178,49 | 200 | 178,49 | 176,27 | 176,27 | 00:00:00 | | 2017-04-21 | 180,71 | 900 | 180,71 | 178,52 | 178,63 | 00:00:00 | | 2017-04-24 | 184,44 | 2.700 | 185,08 | 183,04 | 183,30 | 00:00:00 | | 2017-04-25 | 185,95 | 1.500 | 185,95 | 184,70 | 184,77 | 00:00:00 | | 2017-04-26 | 185,14 | 1.200 | 186,00 | 184,77 | 185,45 | 00:00:00 | | 2017-04-27 | 185,45 | 300 | 185,45 | 184,86 | 185,00 | 00:00:00 | | 2017-04-28 | 183,93 | 1.200 | 185,49 | 183,41 | 184,28 | 00:00:00 | | 2017-05-01 | 183,93 | 0 | 183,93 | 183,93 | 183,93 | 00:00:00 | | 2017-05-02 | 183,33 | 2.000 | 184,51 | 182,76 | 184,30 | 00:00:00 | | 2017-05-03 | 182,10 | 1.100 | 183,00 | 179,89 | 183,00 | 00:00:00 | | 2017-05-04 | 183,00 | 8.200 | 187,81 | 183,00 | 183,57 | 00:00:00 | | 2017-05-05 | 184,73 | 800 | 185,10 | 182,90 | 183,61 | 00:00:00 | | 2017-05-08 | 182,43 | 3.100 | 185,80 | 181,84 | 185,80 | 00:00:00 | | 2017-05-09 | 183,75 | 1.800 | 183,93 | 181,84 | 182,19 | 00:00:00 | | 2017-05-10 | 181,50 | 1.000 | 183,73 | 180,70 | 183,73 | 00:00:00 | | 2017-05-11 | 179,17 | 1.600 | 181,89 | 178,77 | 181,48 | 00:00:00 | | 2017-05-12 | 176,21 | 1.900 | 177,33 | 175,87 | 177,29 | 00:00:00 | | 2017-05-15 | 176,96 | 900 | 177,00 | 175,96 | 176,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
