Mercados españoles cerrados en 3 hrs 40 min

adidas AG (ADDDF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
291,30-6,86 (-2,30%)
Al cierre: 03:55PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2021286,29291,99285,70291,30291,301000
01 dic 2021300,30300,30289,70298,16298,161100
30 nov 2021293,84294,73285,20287,23287,23600
29 nov 2021294,84294,84279,31290,30290,30400
26 nov 2021294,10294,10284,71287,80287,80500
24 nov 2021294,70304,50294,70304,30304,302000
23 nov 2021303,90309,80303,90309,50309,501000
22 nov 2021315,50316,99311,20316,80316,80500
19 nov 2021318,00322,30316,70316,70316,70900
18 nov 2021315,90325,49315,90321,45321,45400
17 nov 2021328,75328,75318,01318,01318,01100
16 nov 2021321,87327,49321,70324,80324,80500
15 nov 2021327,90327,90318,54318,54318,54200
12 nov 2021322,28324,49318,20318,20318,202100
11 nov 2021314,53324,34314,53324,30324,30300
10 nov 2021334,17334,17324,70329,03329,03900
09 nov 2021340,50344,80338,00344,07344,071400
08 nov 2021343,68344,30337,50338,25338,25300
05 nov 2021346,00346,78343,28346,44346,44200
04 nov 2021339,99343,65335,20335,20335,20800
03 nov 2021336,00342,15332,55332,55332,55400
02 nov 2021338,50338,50324,70327,70327,70500
01 nov 2021330,80333,80329,00333,80333,80400
29 oct 2021329,12329,45324,62328,50328,503700
28 oct 2021331,33333,66328,79330,50330,503500
27 oct 2021324,64326,88321,86321,86321,86100
26 oct 2021325,02328,30321,01328,30328,30100
25 oct 2021324,55324,55320,69324,52324,52200
22 oct 2021325,05325,64320,49324,40324,40900
21 oct 2021320,35323,82319,47323,82323,82400
20 oct 2021313,22314,94311,74313,03313,03200
19 oct 2021312,07315,39310,60311,33311,33900
18 oct 2021311,87316,76311,87312,47312,47300
15 oct 2021314,39320,65314,39320,65320,65200
14 oct 2021310,17311,44308,04311,44311,44200
13 oct 2021306,63307,77302,51302,51302,51100
12 oct 2021302,53302,53298,06298,18298,18100
11 oct 2021305,17305,17300,00300,20300,20200
08 oct 2021313,50313,50300,00306,65306,65300
07 oct 2021303,36314,48300,20314,48314,48300
06 oct 2021308,00308,33300,00305,91305,91200
05 oct 2021306,87313,18305,00313,18313,18200
04 oct 2021310,70313,14304,77307,50307,50800
01 oct 2021315,42324,80312,00312,00312,00400
30 sept 2021318,18322,75312,00312,08312,08300
29 sept 2021316,02319,92312,20312,20312,201900
28 sept 2021314,33318,34311,20313,42313,42400
27 sept 2021327,71336,06320,20323,00323,00600
24 sept 2021339,50339,50323,00330,36330,36700
23 sept 2021346,80346,99333,57346,80346,80200
22 sept 2021332,80345,49323,20339,13339,13200
21 sept 2021333,26335,30328,00331,75331,75600
20 sept 2021327,93332,99323,68332,80332,80200
17 sept 2021335,80335,80330,08331,01331,01200
16 sept 2021336,96339,80335,09335,09335,09100
15 sept 2021341,15342,30334,93342,30342,30500
14 sept 2021349,23354,88339,50339,69339,69100
13 sept 2021352,16356,48350,20351,20351,20100
10 sept 2021355,17362,30350,20362,30362,30200
09 sept 2021352,13359,02350,20359,02359,02800
08 sept 2021355,70358,80350,00358,80358,80200
07 sept 2021355,71362,09351,11352,50352,502000
03 sept 2021358,80361,00351,10355,28355,28200
02 sept 2021355,00364,80355,00358,76358,76400
01 sept 2021364,30364,50351,20354,32354,32200
31 ago 2021355,00357,75350,91351,00351,00500
30 ago 2021356,68358,20350,08350,08350,08100
27 ago 2021363,05363,65353,20358,20358,20500
26 ago 2021363,60363,60353,75363,35363,35100
25 ago 2021362,22365,35358,01362,29362,29100
24 ago 2021354,40361,30354,40358,20358,20100
23 ago 2021357,75361,48351,51358,44358,44300
20 ago 2021355,28355,28351,20351,20351,20100
19 ago 2021350,45364,55350,01355,69355,69100
18 ago 2021359,19370,80350,01350,01350,01100
17 ago 2021366,81378,20361,20366,75366,75100
16 ago 2021368,59383,30363,00366,00366,00200
13 ago 2021381,20385,55366,91371,47371,47100
12 ago 2021362,25372,49362,25372,49372,49600
11 ago 2021363,58363,58350,00358,70358,70700
10 ago 2021361,24375,25361,24367,15367,15300
09 ago 2021382,30382,30357,65372,92372,92100
06 ago 2021371,52381,85365,20373,97373,97400
05 ago 2021378,02388,45363,30366,70366,70300
04 ago 2021390,57405,55390,57405,55405,55200
03 ago 2021381,41390,00370,25390,00390,00300
02 ago 2021372,16386,70370,00386,70386,70100
30 jul 2021366,33374,04354,58354,58354,58200
29 jul 2021365,50372,95365,50368,20368,20100
28 jul 2021366,95375,31354,01354,01354,01500
27 jul 2021358,00376,80358,00376,30376,30100
26 jul 2021365,75381,30365,75365,95365,95100
23 jul 2021376,25378,15368,35373,85373,85200
22 jul 2021367,00371,05361,20370,85370,85100
21 jul 2021365,80375,60352,50372,00372,00300
20 jul 2021360,45369,65356,00369,10369,10100
19 jul 2021359,16364,85355,25364,80364,80200
16 jul 2021367,60373,20364,58373,00373,00300
15 jul 2021376,59378,21366,73373,80373,80200
14 jul 2021381,48386,79377,00386,79386,79200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...