|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-07 | 18,70 | 16.300 | 18,77 | 18,50 | 18,50 | 00:00:00 | | 2003-07-08 | 18,58 | 7.500 | 18,75 | 18,58 | 18,62 | 00:00:00 | | 2003-07-09 | 18,20 | 11.000 | 18,58 | 18,02 | 18,58 | 00:00:00 | | 2003-07-10 | 18,05 | 21.800 | 18,33 | 17,95 | 18,25 | 00:00:00 | | 2003-07-11 | 17,94 | 18.300 | 18,09 | 17,88 | 18,00 | 00:00:00 | | 2003-07-14 | 18,15 | 16.500 | 18,15 | 17,92 | 18,00 | 00:00:00 | | 2003-07-15 | 18,42 | 11.500 | 18,65 | 18,08 | 18,12 | 00:00:00 | | 2003-07-16 | 18,62 | 14.200 | 18,75 | 18,42 | 18,42 | 00:00:00 | | 2003-07-17 | 18,25 | 22.500 | 18,65 | 18,15 | 18,65 | 00:00:00 | | 2003-07-18 | 18,68 | 9.100 | 18,75 | 18,25 | 18,33 | 00:00:00 | | 2003-07-21 | 18,29 | 12.500 | 18,77 | 18,27 | 18,73 | 00:00:00 | | 2003-07-22 | 18,45 | 4.900 | 18,55 | 18,25 | 18,52 | 00:00:00 | | 2003-07-23 | 18,00 | 10.500 | 18,62 | 17,92 | 18,62 | 00:00:00 | | 2003-07-24 | 18,15 | 12.600 | 18,23 | 18,00 | 18,19 | 00:00:00 | | 2003-07-25 | 18,23 | 9.400 | 18,33 | 18,12 | 18,15 | 00:00:00 | | 2003-07-28 | 18,38 | 7.500 | 18,45 | 18,30 | 18,38 | 00:00:00 | | 2003-07-29 | 18,20 | 7.300 | 18,44 | 18,10 | 18,40 | 00:00:00 | | 2003-07-30 | 18,33 | 6.400 | 18,35 | 18,17 | 18,21 | 00:00:00 | | 2003-07-31 | 18,38 | 16.100 | 18,70 | 18,35 | 18,35 | 00:00:00 | | 2003-08-01 | 18,15 | 10.000 | 18,52 | 18,15 | 18,50 | 00:00:00 | | 2003-08-04 | 17,98 | 16.900 | 18,20 | 17,96 | 18,10 | 00:00:00 | | 2003-08-05 | 18,25 | 12.600 | 18,33 | 18,00 | 18,12 | 00:00:00 | | 2003-08-06 | 18,02 | 17.400 | 18,23 | 18,00 | 18,09 | 00:00:00 | | 2003-08-07 | 17,60 | 42.400 | 18,12 | 17,45 | 18,08 | 00:00:00 | | 2003-08-08 | 17,62 | 14.500 | 17,65 | 17,50 | 17,60 | 00:00:00 | | 2003-08-11 | 17,85 | 14.100 | 17,95 | 17,62 | 17,62 | 00:00:00 | | 2003-08-12 | 17,88 | 14.800 | 18,00 | 17,85 | 17,88 | 00:00:00 | | 2003-08-13 | 17,96 | 13.100 | 18,00 | 17,84 | 17,90 | 00:00:00 | | 2003-08-14 | 18,12 | 8.900 | 18,12 | 17,88 | 18,00 | 00:00:00 | | 2003-08-15 | 18,00 | 7.100 | 18,23 | 17,90 | 18,15 | 00:00:00 | | 2003-08-18 | 17,90 | 15.500 | 18,12 | 17,80 | 18,00 | 00:00:00 | | 2003-08-19 | 18,12 | 6.800 | 18,17 | 18,00 | 18,05 | 00:00:00 | | 2003-08-20 | 17,96 | 9.300 | 18,25 | 17,96 | 18,12 | 00:00:00 | | 2003-08-21 | 18,56 | 28.100 | 18,75 | 17,98 | 18,00 | 00:00:00 | | 2003-08-22 | 18,20 | 7.000 | 18,71 | 18,10 | 18,71 | 00:00:00 | | 2003-08-25 | 18,20 | 9.400 | 18,33 | 18,10 | 18,12 | 00:00:00 | | 2003-08-26 | 17,88 | 14.500 | 18,25 | 17,75 | 18,25 | 00:00:00 | | 2003-08-27 | 18,70 | 21.900 | 18,70 | 17,95 | 17,95 | 00:00:00 | | 2003-08-28 | 19,00 | 33.500 | 19,23 | 18,50 | 18,73 | 00:00:00 | | 2003-08-29 | 19,05 | 26.100 | 19,30 | 19,00 | 19,23 | 00:00:00 | | 2003-09-01 | 19,20 | 14.100 | 19,35 | 19,08 | 19,10 | 00:00:00 | | 2003-09-02 | 19,27 | 25.700 | 19,40 | 19,12 | 19,12 | 00:00:00 | | 2003-09-03 | 19,50 | 21.400 | 19,59 | 19,30 | 19,38 | 00:00:00 | | 2003-09-04 | 19,15 | 30.200 | 19,50 | 19,15 | 19,35 | 00:00:00 | | 2003-09-05 | 19,04 | 23.200 | 19,38 | 19,04 | 19,15 | 00:00:00 | | 2003-09-08 | 19,05 | 22.400 | 19,17 | 19,00 | 19,12 | 00:00:00 | | 2003-09-09 | 18,92 | 38.300 | 19,20 | 18,92 | 19,12 | 00:00:00 | | 2003-09-10 | 18,70 | 26.500 | 18,95 | 18,64 | 18,94 | 00:00:00 | | 2003-09-11 | 19,00 | 9.400 | 19,00 | 18,64 | 18,65 | 00:00:00 | | 2003-09-12 | 18,85 | 4.000 | 19,08 | 18,85 | 19,00 | 00:00:00 | | 2003-09-15 | 18,81 | 18.500 | 19,05 | 18,70 | 19,05 | 00:00:00 | | 2003-09-16 | 18,95 | 7.800 | 19,00 | 18,75 | 18,75 | 00:00:00 | | 2003-09-17 | 18,65 | 17.900 | 19,08 | 18,52 | 19,08 | 00:00:00 | | 2003-09-18 | 18,75 | 10.200 | 18,80 | 18,52 | 18,58 | 00:00:00 | | 2003-09-19 | 18,75 | 20.200 | 18,95 | 18,70 | 18,80 | 00:00:00 | | 2003-09-22 | 18,75 | 6.700 | 18,88 | 18,55 | 18,88 | 00:00:00 | | 2003-09-23 | 19,00 | 13.200 | 19,33 | 18,52 | 18,65 | 00:00:00 | | 2003-09-24 | 19,25 | 32.900 | 19,61 | 19,12 | 19,12 | 00:00:00 | | 2003-09-25 | 19,40 | 18.700 | 19,56 | 19,25 | 19,25 | 00:00:00 | | 2003-09-26 | 19,50 | 13.400 | 19,62 | 19,38 | 19,40 | 00:00:00 | | 2003-09-29 | 19,33 | 15.600 | 19,65 | 19,33 | 19,38 | 00:00:00 | | 2003-09-30 | 18,55 | 42.400 | 19,42 | 18,25 | 19,42 | 00:00:00 | | 2003-10-01 | 18,98 | 16.300 | 18,98 | 18,58 | 18,58 | 00:00:00 | | 2003-10-02 | 18,90 | 8.600 | 19,08 | 18,88 | 18,88 | 00:00:00 | | 2003-10-03 | 19,12 | 10.000 | 19,12 | 18,90 | 18,90 | 00:00:00 | | 2003-10-06 | 19,25 | 18.200 | 19,38 | 19,00 | 19,00 | 00:00:00 | | 2003-10-07 | 19,25 | 9.100 | 19,35 | 19,12 | 19,35 | 00:00:00 | | 2003-10-08 | 19,25 | 12.700 | 19,58 | 19,20 | 19,25 | 00:00:00 | | 2003-10-09 | 19,75 | 14.300 | 19,88 | 19,38 | 19,38 | 00:00:00 | | 2003-10-10 | 19,79 | 14.000 | 19,94 | 19,62 | 19,75 | 00:00:00 | | 2003-10-13 | 19,88 | 30.600 | 19,92 | 19,62 | 19,88 | 00:00:00 | | 2003-10-14 | 19,75 | 29.300 | 20,03 | 19,75 | 19,92 | 00:00:00 | | 2003-10-15 | 20,25 | 21.100 | 20,25 | 19,95 | 20,02 | 00:00:00 | | 2003-10-16 | 19,98 | 11.100 | 20,24 | 19,80 | 20,20 | 00:00:00 | | 2003-10-17 | 19,83 | 11.600 | 20,25 | 19,80 | 20,00 | 00:00:00 | | 2003-10-20 | 19,83 | 8.500 | 20,12 | 19,75 | 19,98 | 00:00:00 | | 2003-10-21 | 20,10 | 11.900 | 20,12 | 20,00 | 20,01 | 00:00:00 | | 2003-10-22 | 19,92 | 10.100 | 20,12 | 19,88 | 20,00 | 00:00:00 | | 2003-10-23 | 19,83 | 14.200 | 19,83 | 19,67 | 19,77 | 00:00:00 | | 2003-10-24 | 19,88 | 8.700 | 20,09 | 19,85 | 19,85 | 00:00:00 | | 2003-10-27 | 19,88 | 9.600 | 19,99 | 19,77 | 19,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
