|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-16 | 23,13 | 7.500 | 23,14 | 22,88 | 22,88 | 00:00:00 | | 2004-02-17 | 23,12 | 18.200 | 23,16 | 22,88 | 22,95 | 00:00:00 | | 2004-02-18 | 23,12 | 15.400 | 23,20 | 23,08 | 23,12 | 00:00:00 | | 2004-02-19 | 23,12 | 33.200 | 23,23 | 23,10 | 23,12 | 00:00:00 | | 2004-02-20 | 23,08 | 21.100 | 23,25 | 23,05 | 23,15 | 00:00:00 | | 2004-02-23 | 22,95 | 22.900 | 23,20 | 22,95 | 23,20 | 00:00:00 | | 2004-02-24 | 22,83 | 19.400 | 22,98 | 22,64 | 22,96 | 00:00:00 | | 2004-02-25 | 22,65 | 17.400 | 23,00 | 22,54 | 22,75 | 00:00:00 | | 2004-02-26 | 22,23 | 72.000 | 22,62 | 22,08 | 22,60 | 00:00:00 | | 2004-02-27 | 22,70 | 20.600 | 23,05 | 22,25 | 22,30 | 00:00:00 | | 2004-03-01 | 23,08 | 18.300 | 23,10 | 22,62 | 22,62 | 00:00:00 | | 2004-03-02 | 23,08 | 22.900 | 23,21 | 22,98 | 23,12 | 00:00:00 | | 2004-03-03 | 22,71 | 9.900 | 23,09 | 22,62 | 23,00 | 00:00:00 | | 2004-03-04 | 22,85 | 15.200 | 22,88 | 22,60 | 22,70 | 00:00:00 | | 2004-03-05 | 23,38 | 23.900 | 23,40 | 22,88 | 22,88 | 00:00:00 | | 2004-03-08 | 23,31 | 29.900 | 23,50 | 23,25 | 23,50 | 00:00:00 | | 2004-03-09 | 23,25 | 21.900 | 23,38 | 23,10 | 23,30 | 00:00:00 | | 2004-03-10 | 23,00 | 19.700 | 23,10 | 22,65 | 22,88 | 00:00:00 | | 2004-03-11 | 22,83 | 27.700 | 22,90 | 22,38 | 22,62 | 00:00:00 | | 2004-03-12 | 22,62 | 35.300 | 22,71 | 22,27 | 22,50 | 00:00:00 | | 2004-03-15 | 22,88 | 39.100 | 23,16 | 22,60 | 22,65 | 00:00:00 | | 2004-03-16 | 22,95 | 18.700 | 23,08 | 22,80 | 22,95 | 00:00:00 | | 2004-03-17 | 23,10 | 14.000 | 23,12 | 22,92 | 22,92 | 00:00:00 | | 2004-03-18 | 23,42 | 18.400 | 23,48 | 23,17 | 23,23 | 00:00:00 | | 2004-03-19 | 23,70 | 83.600 | 23,83 | 23,50 | 23,50 | 00:00:00 | | 2004-03-22 | 23,36 | 29.400 | 23,60 | 23,10 | 23,55 | 00:00:00 | | 2004-03-23 | 23,25 | 14.400 | 23,38 | 23,05 | 23,35 | 00:00:00 | | 2004-03-24 | 22,85 | 15.600 | 23,33 | 22,52 | 23,25 | 00:00:00 | | 2004-03-25 | 22,88 | 14.600 | 22,92 | 22,62 | 22,75 | 00:00:00 | | 2004-03-26 | 23,20 | 9.100 | 23,24 | 22,77 | 23,00 | 00:00:00 | | 2004-03-29 | 23,50 | 19.600 | 23,54 | 23,23 | 23,25 | 00:00:00 | | 2004-03-30 | 23,58 | 14.000 | 23,66 | 23,45 | 23,62 | 00:00:00 | | 2004-03-31 | 23,58 | 13.500 | 23,71 | 23,48 | 23,50 | 00:00:00 | | 2004-04-01 | 23,95 | 31.200 | 24,12 | 23,60 | 23,60 | 00:00:00 | | 2004-04-02 | 24,23 | 26.000 | 24,30 | 23,75 | 24,02 | 00:00:00 | | 2004-04-05 | 24,52 | 51.600 | 24,60 | 24,25 | 24,25 | 00:00:00 | | 2004-04-06 | 24,42 | 27.900 | 24,50 | 24,33 | 24,50 | 00:00:00 | | 2004-04-07 | 24,95 | 73.800 | 25,00 | 24,23 | 24,35 | 00:00:00 | | 2004-04-08 | 24,70 | 58.100 | 25,35 | 24,50 | 25,00 | 00:00:00 | | 2004-04-09 | 24,70 | 0 | 24,70 | 24,70 | 24,70 | 00:00:00 | | 2004-04-12 | 24,70 | 0 | 24,70 | 24,70 | 24,70 | 00:00:00 | | 2004-04-13 | 24,67 | 22.900 | 24,95 | 24,55 | 24,64 | 00:00:00 | | 2004-04-14 | 24,88 | 18.200 | 24,90 | 24,44 | 24,55 | 00:00:00 | | 2004-04-15 | 25,00 | 32.600 | 25,29 | 24,62 | 24,88 | 00:00:00 | | 2004-04-16 | 25,04 | 16.900 | 25,05 | 24,81 | 25,00 | 00:00:00 | | 2004-04-19 | 25,10 | 42.900 | 25,30 | 24,83 | 24,90 | 00:00:00 | | 2004-04-20 | 25,17 | 22.400 | 25,30 | 25,12 | 25,20 | 00:00:00 | | 2004-04-21 | 25,25 | 23.300 | 25,33 | 24,84 | 24,84 | 00:00:00 | | 2004-04-22 | 24,90 | 17.800 | 25,34 | 24,79 | 25,25 | 00:00:00 | | 2004-04-23 | 24,88 | 29.100 | 25,08 | 24,62 | 25,08 | 00:00:00 | | 2004-04-26 | 25,02 | 13.600 | 25,25 | 24,65 | 24,80 | 00:00:00 | | 2004-04-27 | 24,64 | 12.400 | 25,02 | 24,60 | 25,02 | 00:00:00 | | 2004-04-28 | 24,24 | 22.600 | 24,73 | 24,20 | 24,67 | 00:00:00 | | 2004-04-29 | 24,17 | 15.800 | 24,50 | 24,10 | 24,12 | 00:00:00 | | 2004-04-30 | 24,12 | 10.200 | 24,50 | 24,05 | 24,05 | 00:00:00 | | 2004-05-03 | 24,23 | 12.500 | 24,38 | 24,08 | 24,25 | 00:00:00 | | 2004-05-04 | 24,40 | 18.600 | 24,52 | 24,05 | 24,05 | 00:00:00 | | 2004-05-05 | 25,01 | 28.000 | 25,08 | 24,67 | 25,00 | 00:00:00 | | 2004-05-06 | 24,75 | 24.400 | 25,10 | 24,69 | 25,00 | 00:00:00 | | 2004-05-07 | 24,00 | 30.100 | 25,00 | 23,80 | 24,69 | 00:00:00 | | 2004-05-10 | 23,50 | 44.000 | 23,75 | 23,12 | 23,12 | 00:00:00 | | 2004-05-11 | 23,90 | 18.200 | 23,90 | 23,53 | 23,62 | 00:00:00 | | 2004-05-12 | 23,83 | 8.300 | 24,05 | 23,67 | 23,92 | 00:00:00 | | 2004-05-13 | 23,69 | 10.600 | 24,00 | 23,48 | 23,85 | 00:00:00 | | 2004-05-14 | 23,25 | 8.400 | 23,55 | 23,08 | 23,48 | 00:00:00 | | 2004-05-17 | 23,01 | 8.800 | 23,12 | 22,84 | 23,02 | 00:00:00 | | 2004-05-18 | 23,27 | 17.700 | 23,35 | 23,15 | 23,25 | 00:00:00 | | 2004-05-19 | 23,30 | 15.300 | 23,50 | 23,30 | 23,50 | 00:00:00 | | 2004-05-20 | 23,14 | 1.500 | 23,25 | 23,12 | 23,25 | 00:00:00 | | 2004-05-21 | 23,15 | 10.700 | 23,38 | 23,12 | 23,25 | 00:00:00 | | 2004-05-24 | 23,42 | 6.000 | 23,75 | 23,25 | 23,25 | 00:00:00 | | 2004-05-25 | 23,30 | 6.000 | 23,45 | 23,17 | 23,25 | 00:00:00 | | 2004-05-26 | 23,60 | 8.300 | 23,70 | 23,52 | 23,62 | 00:00:00 | | 2004-05-27 | 24,08 | 19.700 | 24,23 | 23,59 | 23,67 | 00:00:00 | | 2004-05-28 | 24,18 | 9.000 | 24,65 | 24,18 | 24,48 | 00:00:00 | | 2004-05-31 | 24,38 | 1.000 | 24,38 | 24,15 | 24,17 | 00:00:00 | | 2004-06-01 | 24,45 | 6.300 | 24,58 | 24,25 | 24,50 | 00:00:00 | | 2004-06-02 | 24,52 | 3.600 | 24,60 | 24,35 | 24,50 | 00:00:00 | | 2004-06-03 | 24,65 | 9.100 | 24,66 | 24,45 | 24,52 | 00:00:00 | | 2004-06-04 | 24,62 | 11.100 | 24,67 | 24,58 | 24,60 | 00:00:00 | | 2004-06-07 | 24,95 | 26.100 | 25,00 | 24,69 | 24,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
