Mercados españoles abiertos en 1 hr 9 mins

adidas AG (ADDDF)

OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
254,00-4,93 (-1,90%)
Al cierre: 01:52PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 2024253,88257,84251,37251,37251,37200
16 jul 2024245,31270,25245,31257,13257,1320.600
15 jul 2024265,31265,31249,20252,10252,10100
12 jul 2024247,22250,21243,39248,20248,20300
11 jul 2024241,02245,00241,02241,35241,35200
10 jul 2024235,73239,93235,73239,03239,03100
09 jul 2024236,90236,90225,84235,50235,50700
08 jul 2024244,00244,00237,98238,33238,33100
05 jul 2024239,00241,01239,00239,15239,15100
03 jul 2024238,50238,50232,91232,91232,91100
02 jul 2024225,70231,15225,70230,10230,10200
01 jul 2024244,50244,50234,37238,32238,32200
28 jun 2024238,31240,19230,81230,81230,8150.100
27 jun 2024238,83238,99232,70232,70232,70100
26 jun 2024230,37240,28230,37240,28240,2815.100
25 jun 2024235,61235,64227,61233,03233,03300
24 jun 2024229,65236,99229,01235,72235,72700
21 jun 2024234,08234,91226,67234,83234,83200
20 jun 2024229,85238,23229,85238,23238,23200
18 jun 2024229,31234,28229,04229,04229,04100
17 jun 2024236,85236,85233,75236,25236,25100
14 jun 2024240,01240,28230,64237,82237,82400
13 jun 2024246,58255,00241,77247,51247,51100
12 jun 2024249,55251,25247,51247,51247,51300
11 jun 2024239,61246,21239,61246,21246,21100
10 jun 2024245,57249,01240,01240,02240,02200
07 jun 2024254,48254,48249,15249,15249,15100
06 jun 2024253,01253,58247,66253,25253,25100
05 jun 2024254,56254,56249,72251,97251,97300
04 jun 2024251,39254,37247,57254,37254,37200
03 jun 2024259,06259,06250,40257,71257,7117.300
31 may 2024252,11252,17252,11252,17252,17100
30 may 2024250,78251,98244,06244,06244,06100
29 may 2024240,76250,27240,76246,22246,223100
28 may 2024244,62244,62234,65240,00240,001900
24 may 2024246,16250,99237,98243,18243,18600
23 may 2024242,13250,20233,44241,82241,82100
22 may 2024250,70250,70238,17238,17238,17100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...