Mercados españoles cerrados en 4 hrs 6 min

adidas AG (ADDDF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
239,85-8,42 (-3,39%)
Al cierre: 03:14PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024247,27254,70239,85239,85239,85100
20 may 2024252,05252,05248,25248,27248,27200
17 may 2024253,25253,25241,45249,89249,89200
17 may 20240.761 Dividendo
16 may 2024250,74254,90249,37249,55248,79500
15 may 2024247,79251,99247,79251,99251,22100
14 may 2024244,49246,56243,00246,56245,81200
13 may 2024241,34242,93236,22239,41238,68100
10 may 2024241,76242,00240,26240,29239,56400
09 may 2024238,75240,07238,75239,94239,21100
08 may 2024242,45242,45237,47237,47236,75100
07 may 2024233,46245,00233,46238,96238,23100
06 may 2024237,85243,21236,88240,94240,21500
03 may 2024241,42242,61241,42242,50241,765200
02 may 2024239,68245,00234,45239,42238,69100
01 may 2024229,05239,68228,55236,78236,06100
30 abr 2024240,92247,15239,69246,80246,05100
29 abr 2024246,69255,01246,69252,43251,66200
26 abr 2024239,92250,00239,92245,10244,35700
25 abr 2024239,43246,63239,43245,00244,25200
24 abr 2024246,76246,76239,34239,34238,614000
23 abr 2024245,00245,83242,28245,56244,81200
22 abr 2024245,00245,00239,49239,49238,76100
19 abr 2024236,32240,53234,85239,40238,67300
18 abr 2024236,90241,02233,47233,47232,76200
17 abr 2024230,76236,25230,76236,25235,53500
16 abr 2024220,45224,31216,73221,72221,04300
15 abr 2024222,75222,75213,70217,64216,98300
12 abr 2024213,05213,05207,80209,27208,63600
11 abr 2024215,75215,75212,76214,63213,98600
10 abr 2024215,46216,28212,07212,07211,42100
09 abr 2024219,16219,16216,34218,00217,34800
08 abr 2024218,23221,43216,58216,58215,92100
05 abr 2024215,31219,59215,31215,49214,83400
04 abr 2024217,69225,10217,69218,32217,65100
03 abr 2024217,75222,35212,53217,45216,79300
02 abr 2024218,64219,00214,03217,43216,77200
01 abr 2024233,10233,10214,05221,53220,85300
28 mar 2024226,80226,80222,00223,75223,07100
27 mar 2024225,66225,89220,07221,77221,09300
26 mar 2024222,00222,20220,50221,50220,82200
25 mar 2024221,95221,95218,95220,75220,08200
22 mar 2024220,43220,43212,49216,50215,842500
21 mar 2024222,91222,91209,95209,95209,31100
20 mar 2024218,09220,72215,30220,00219,33100
19 mar 2024223,10223,10216,02218,50217,83100
18 mar 2024218,86221,75216,47219,02218,35400
15 mar 2024229,67229,67221,48223,99223,31400
14 mar 2024226,50226,50223,68224,00223,32100
13 mar 2024212,73221,00212,73221,00220,33500
12 mar 2024212,50213,50207,07207,07206,44100
11 mar 2024203,49210,00203,49205,75205,12600
08 mar 2024200,98207,50200,98206,25205,62300
07 mar 2024200,73206,04200,73206,04205,41100
06 mar 2024201,50203,25201,00203,00202,38600
05 mar 2024201,37201,37200,15200,44199,831000
04 mar 2024202,53202,53199,22201,38200,77400
01 mar 2024207,65207,65201,31203,00202,38200
29 feb 2024205,75205,75201,98203,31202,69400
28 feb 2024207,00207,00204,00205,75205,124900
27 feb 2024206,50206,50202,50204,50203,88100
26 feb 2024205,02205,35201,27203,25202,63300
23 feb 2024205,25205,25201,50201,60200,99300
22 feb 2024198,75203,38198,75202,98202,36700
21 feb 2024196,13198,00195,12195,50194,90400
20 feb 2024193,22197,99193,22196,50195,90600
16 feb 2024191,88191,88187,50190,25189,67100
15 feb 2024189,00189,00184,75187,13186,56800
14 feb 2024184,50189,99184,50185,94185,371700
13 feb 2024182,10185,75181,34183,25182,69600
12 feb 2024182,29188,51182,29188,34187,77500
09 feb 2024185,50185,63182,50185,38184,81600
08 feb 2024187,00188,25184,85188,25187,68300
07 feb 2024189,16189,55186,31189,13188,55600
06 feb 2024187,56190,00187,56190,00189,42300
05 feb 2024190,72191,75186,02186,39185,82500
02 feb 2024188,86190,50188,78190,50189,92200
01 feb 2024188,25190,40184,75187,63187,06400
31 ene 2024191,38194,00175,25175,25174,72200
30 ene 2024195,50195,50192,00193,50192,91500
29 ene 2024191,63192,25190,00190,25189,67200
26 ene 2024191,85192,63191,25192,38191,79200
25 ene 2024190,25192,50189,01190,38189,80500
24 ene 2024180,25182,13180,25180,50179,95200
23 ene 2024183,00183,00179,58180,17179,62400
22 ene 2024179,00181,13179,00181,13180,58300
19 ene 2024177,04179,81177,04179,02178,47300
18 ene 2024181,88181,88176,25176,25175,712100
17 ene 2024182,50182,50178,16180,51179,96300
16 ene 2024188,00190,25184,70187,48186,9115.600
12 ene 2024195,38195,38192,25193,76193,17100
11 ene 2024196,25196,25192,84194,66194,07100
10 ene 2024195,38197,65195,25196,75196,15500
09 ene 2024193,63194,50193,00193,00192,41100
08 ene 2024193,75197,00191,88193,80193,21400
05 ene 2024189,25192,30189,25192,25191,66300
04 ene 2024187,88190,53187,81189,13188,55300
03 ene 2024197,50198,25194,65196,30195,70900
02 ene 2024200,00202,00197,86200,37199,76100
29 dic 2023201,00204,00200,00203,03202,41400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...