|
 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 | | 2003-10-27 | 19,88 | 9.600 | 19,99 | 19,77 | 19,88 | 00:00:00 | | 2003-10-28 | 20,00 | 18.400 | 20,05 | 19,90 | 19,95 | 00:00:00 | | 2003-10-29 | 19,98 | 9.900 | 20,08 | 19,77 | 20,08 | 00:00:00 | | 2003-10-30 | 19,75 | 27.500 | 20,00 | 19,40 | 19,90 | 00:00:00 | | 2003-10-31 | 19,90 | 14.900 | 19,90 | 19,60 | 19,70 | 00:00:00 | | 2003-11-03 | 20,30 | 20.600 | 20,38 | 19,88 | 19,88 | 00:00:00 | | 2003-11-04 | 20,50 | 44.000 | 20,75 | 20,19 | 20,38 | 00:00:00 | | 2003-11-05 | 20,70 | 33.400 | 20,70 | 20,27 | 20,44 | 00:00:00 | | 2003-11-06 | 20,58 | 16.500 | 20,62 | 20,30 | 20,62 | 00:00:00 | | 2003-11-07 | 20,92 | 51.400 | 21,30 | 20,50 | 20,50 | 00:00:00 | | 2003-11-10 | 20,90 | 22.100 | 21,00 | 20,83 | 20,92 | 00:00:00 | | 2003-11-11 | 20,50 | 27.400 | 20,75 | 20,25 | 20,75 | 00:00:00 | | 2003-11-12 | 20,75 | 14.900 | 20,75 | 20,50 | 20,50 | 00:00:00 | | 2003-11-13 | 20,66 | 20.900 | 20,98 | 20,50 | 20,83 | 00:00:00 | | 2003-11-14 | 21,10 | 13.400 | 21,20 | 20,62 | 20,62 | 00:00:00 | | 2003-11-17 | 20,52 | 9.600 | 21,00 | 20,52 | 20,75 | 00:00:00 | | 2003-11-18 | 20,75 | 14.000 | 20,95 | 20,50 | 20,62 | 00:00:00 | | 2003-11-19 | 20,56 | 11.600 | 20,62 | 20,30 | 20,38 | 00:00:00 | | 2003-11-20 | 20,40 | 10.100 | 20,55 | 20,25 | 20,50 | 00:00:00 | | 2003-11-21 | 20,23 | 12.300 | 20,50 | 20,05 | 20,50 | 00:00:00 | | 2003-11-24 | 20,58 | 24.200 | 20,62 | 20,02 | 20,02 | 00:00:00 | | 2003-11-25 | 21,23 | 59.100 | 21,48 | 20,83 | 20,83 | 00:00:00 | | 2003-11-26 | 21,08 | 37.700 | 21,71 | 21,08 | 21,38 | 00:00:00 | | 2003-11-27 | 21,15 | 8.800 | 21,38 | 21,05 | 21,12 | 00:00:00 | | 2003-11-28 | 21,60 | 15.000 | 21,62 | 21,00 | 21,19 | 00:00:00 | | 2003-12-01 | 22,20 | 50.800 | 22,20 | 21,62 | 21,75 | 00:00:00 | | 2003-12-02 | 21,85 | 35.000 | 22,17 | 21,75 | 22,17 | 00:00:00 | | 2003-12-03 | 21,86 | 24.100 | 22,00 | 21,75 | 21,85 | 00:00:00 | | 2003-12-04 | 21,65 | 20.600 | 21,88 | 21,40 | 21,75 | 00:00:00 | | 2003-12-05 | 21,27 | 22.900 | 21,60 | 21,25 | 21,50 | 00:00:00 | | 2003-12-08 | 21,12 | 15.100 | 21,25 | 21,00 | 21,17 | 00:00:00 | | 2003-12-09 | 21,20 | 19.500 | 21,38 | 21,20 | 21,38 | 00:00:00 | | 2003-12-10 | 21,25 | 9.500 | 21,38 | 21,12 | 21,25 | 00:00:00 | | 2003-12-11 | 21,52 | 11.500 | 21,70 | 21,30 | 21,46 | 00:00:00 | | 2003-12-12 | 21,80 | 18.800 | 21,98 | 21,62 | 21,62 | 00:00:00 | | 2003-12-15 | 21,88 | 27.000 | 22,20 | 21,75 | 22,00 | 00:00:00 | | 2003-12-16 | 21,85 | 11.200 | 22,00 | 21,75 | 21,75 | 00:00:00 | | 2003-12-17 | 21,75 | 8.500 | 22,02 | 21,75 | 22,02 | 00:00:00 | | 2003-12-18 | 21,95 | 18.200 | 22,00 | 21,70 | 21,75 | 00:00:00 | | 2003-12-19 | 22,10 | 55.700 | 22,25 | 22,08 | 22,10 | 00:00:00 | | 2003-12-22 | 22,12 | 26.700 | 22,23 | 22,02 | 22,02 | 00:00:00 | | 2003-12-23 | 22,33 | 30.600 | 22,38 | 22,12 | 22,12 | 00:00:00 | | 2003-12-24 | 22,33 | 0 | 22,33 | 22,33 | 22,33 | 00:00:00 | | 2003-12-25 | 22,33 | 0 | 22,33 | 22,33 | 22,33 | 00:00:00 | | 2003-12-26 | 22,33 | 0 | 22,33 | 22,33 | 22,33 | 00:00:00 | | 2003-12-29 | 22,83 | 35.800 | 22,83 | 22,33 | 22,42 | 00:00:00 | | 2003-12-30 | 22,65 | 15.900 | 22,99 | 22,60 | 22,75 | 00:00:00 | | 2003-12-31 | 22,65 | 0 | 22,65 | 22,65 | 22,65 | 00:00:00 | | 2004-01-01 | 22,65 | 0 | 22,65 | 22,65 | 22,65 | 00:00:00 | | 2004-01-02 | 23,73 | 61.900 | 23,74 | 22,75 | 22,75 | 00:00:00 | | 2004-01-05 | 23,45 | 89.500 | 24,20 | 23,39 | 23,83 | 00:00:00 | | 2004-01-06 | 23,49 | 61.800 | 23,62 | 23,02 | 23,60 | 00:00:00 | | 2004-01-07 | 23,04 | 35.100 | 23,49 | 23,02 | 23,48 | 00:00:00 | | 2004-01-08 | 23,10 | 46.600 | 23,33 | 23,00 | 23,08 | 00:00:00 | | 2004-01-09 | 22,92 | 36.300 | 23,25 | 22,80 | 23,25 | 00:00:00 | | 2004-01-12 | 22,85 | 34.500 | 23,25 | 22,55 | 22,62 | 00:00:00 | | 2004-01-13 | 23,10 | 37.000 | 23,35 | 22,88 | 22,88 | 00:00:00 | | 2004-01-14 | 22,95 | 18.200 | 23,12 | 22,75 | 22,95 | 00:00:00 | | 2004-01-15 | 22,85 | 32.400 | 23,05 | 22,73 | 22,92 | 00:00:00 | | 2004-01-16 | 23,05 | 33.900 | 23,08 | 22,75 | 22,75 | 00:00:00 | | 2004-01-19 | 23,30 | 31.300 | 23,33 | 23,10 | 23,25 | 00:00:00 | | 2004-01-20 | 23,25 | 26.900 | 23,35 | 23,12 | 23,33 | 00:00:00 | | 2004-01-21 | 23,73 | 46.100 | 23,74 | 23,40 | 23,40 | 00:00:00 | | 2004-01-22 | 23,75 | 50.300 | 23,95 | 23,67 | 23,73 | 00:00:00 | | 2004-01-23 | 23,98 | 35.900 | 24,09 | 23,70 | 23,75 | 00:00:00 | | 2004-01-26 | 23,99 | 42.400 | 24,00 | 23,75 | 24,00 | 00:00:00 | | 2004-01-27 | 23,85 | 26.200 | 24,08 | 23,83 | 24,02 | 00:00:00 | | 2004-01-28 | 23,70 | 36.100 | 23,77 | 23,42 | 23,62 | 00:00:00 | | 2004-01-29 | 23,12 | 64.500 | 23,30 | 22,83 | 23,30 | 00:00:00 | | 2004-01-30 | 22,83 | 67.200 | 23,25 | 22,70 | 23,25 | 00:00:00 | | 2004-02-02 | 23,12 | 29.300 | 23,12 | 22,71 | 22,95 | 00:00:00 | | 2004-02-03 | 23,02 | 29.500 | 23,25 | 22,91 | 23,25 | 00:00:00 | | 2004-02-04 | 23,10 | 14.000 | 23,10 | 22,80 | 22,94 | 00:00:00 | | 2004-02-05 | 22,98 | 17.300 | 23,17 | 22,90 | 23,00 | 00:00:00 | | 2004-02-06 | 23,26 | 25.000 | 23,27 | 22,83 | 23,00 | 00:00:00 | | 2004-02-09 | 23,35 | 31.500 | 23,45 | 23,27 | 23,38 | 00:00:00 | | 2004-02-10 | 23,40 | 15.100 | 23,45 | 23,27 | 23,33 | 00:00:00 | | 2004-02-11 | 23,45 | 20.100 | 23,50 | 23,10 | 23,48 | 00:00:00 | | 2004-02-12 | 23,27 | 34.800 | 23,55 | 23,25 | 23,52 | 00:00:00 | | 2004-02-13 | 22,90 | 30.300 | 23,25 | 22,86 | 23,25 | 00:00:00 | | 2004-02-16 | 23,13 | 7.500 | 23,14 | 22,88 | 22,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
