Mercados españoles abiertos en 3 hrs 35 min

adidas AG (ADDDF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
171,57-2,67 (-1,53%)
Al cierre: 03:26PM EDT
Intervalo de fechas:
25 sept 2022 - 25 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 2023171,82172,41171,17171,58171,58300
22 sept 2023174,03175,00174,03174,25174,25400
21 sept 2023173,85174,41169,06173,72173,72800
20 sept 2023177,75179,63177,75178,83178,83400
19 sept 2023176,86177,53173,26177,43177,43600
18 sept 2023185,26185,26181,80181,91181,91400
15 sept 2023184,99185,76184,06185,76185,76400
14 sept 2023181,57182,30178,10179,96179,96300
13 sept 2023185,00185,56182,29184,29184,291200
12 sept 2023188,36189,38186,41189,38189,38100
11 sept 2023193,56193,56187,76190,95190,95100
08 sept 2023188,60189,77185,79189,46189,46300
07 sept 2023192,00192,00185,08189,00189,004300
06 sept 2023197,77197,77192,04193,85193,85400
05 sept 2023196,28199,33192,00197,38197,38100
01 sept 2023202,43202,43196,13199,11199,11100
31 ago 2023203,00203,31200,71201,13201,13300
30 ago 2023201,41205,00199,71199,71199,71100
29 ago 2023198,24200,69192,06200,69200,69200
28 ago 2023198,50199,00190,63194,00194,00700
25 ago 2023192,50194,86188,03190,19190,19300
24 ago 2023194,00194,00188,72190,36190,36700
23 ago 2023193,00194,95191,00194,00194,001300
22 ago 2023200,00201,48197,60197,70197,70100
21 ago 2023204,19206,73201,82206,73206,73200
18 ago 2023197,51200,31197,51198,39198,39100
17 ago 2023205,55205,55202,12202,12202,12200
16 ago 2023201,35201,98200,50201,88201,88200
15 ago 2023197,66200,13193,00197,60197,60300
14 ago 2023199,60201,42196,36197,19197,19200
11 ago 2023197,24197,54197,00197,00197,00100
10 ago 2023202,03203,04197,29201,85201,85200
09 ago 2023201,56201,56194,45195,02195,02100
08 ago 2023193,73193,89192,00192,00192,00100
07 ago 2023201,89201,89195,33200,00200,00200
04 ago 2023200,64201,00196,79199,00199,00200
03 ago 2023200,86202,00194,23194,23194,23200
02 ago 2023198,00198,19193,76193,76193,76100
01 ago 2023202,60206,00202,15202,38202,38100
31 jul 2023204,36207,40204,24204,24204,24700
28 jul 2023205,37205,79199,21202,11202,11300
27 jul 2023201,55204,88196,36197,72197,72200
26 jul 2023198,14200,09196,88199,00199,00200
25 jul 2023202,33205,75195,52198,14198,14700
24 jul 2023196,08197,75191,52194,50194,50100
21 jul 2023194,76195,50190,71190,72190,72200
20 jul 2023193,00194,45187,16193,72193,721100
19 jul 2023192,63193,95192,15193,48193,48400
18 jul 2023194,55196,95192,29195,25195,251100
17 jul 2023196,59196,85193,50194,55194,55100
14 jul 2023196,93196,93194,00194,98194,98200
13 jul 2023198,00198,00193,29197,25197,25300
12 jul 2023192,00196,63191,25193,88193,88200
11 jul 2023192,20192,20186,36189,04189,04100
10 jul 2023180,87187,23180,87186,01186,01600
07 jul 2023181,59183,58180,50180,50180,50200
06 jul 2023183,20183,20177,42180,11180,11600
05 jul 2023191,12195,30188,19188,19188,19300
03 jul 2023196,43196,49191,77195,26195,261100
30 jun 2023193,00198,00192,68195,95195,95900
29 jun 2023187,00195,70186,12193,07193,07500
28 jun 2023195,09196,50187,00187,00187,00500
27 jun 2023193,19196,19187,71196,13196,13100
26 jun 2023188,71197,63188,71192,28192,28800
23 jun 2023196,60196,60192,20192,59192,59300
22 jun 2023199,95199,95197,76199,44199,4470.100
21 jun 2023191,15198,02191,15197,94197,942800
20 jun 2023190,30190,30184,70187,89187,897600
16 jun 2023195,00195,00191,15191,15191,15200
15 jun 2023189,41190,99189,41190,99190,99100
14 jun 2023187,00194,99187,00191,18191,18100
13 jun 2023181,79189,25181,79186,50186,50100
12 jun 2023172,75182,00172,75182,00182,00200
09 jun 2023167,20174,00167,20173,44173,44500
08 jun 2023169,45173,19169,45173,19173,19100
07 jun 2023172,19173,88169,56169,75169,75100
06 jun 2023168,31173,25168,00169,31169,311000
05 jun 2023175,51175,51168,50169,88169,88100
02 jun 2023166,10174,12166,10172,44172,44300
01 jun 2023160,71164,50157,95161,00161,00100
31 may 2023164,13164,16160,00164,16164,16200
30 may 2023166,25169,13165,20168,00168,00400
26 may 2023165,11166,59165,11166,13166,13100
25 may 2023164,42166,38163,63166,38166,38100
24 may 2023169,72169,72163,25166,75166,75200
23 may 2023171,75173,50169,44170,00170,00200
22 may 2023173,56175,31173,56173,94173,94500
19 may 2023170,00173,00170,00172,75172,75200
18 may 2023171,50180,38171,50177,25177,25200
17 may 2023177,50177,50174,63174,63174,634000
16 may 2023178,38179,75174,25178,50178,50100
15 may 2023180,69182,38179,06182,38182,38200
12 may 2023181,46181,46177,75179,88179,88100
12 may 20230.764 Dividendo
11 may 2023184,21185,00181,69184,38183,62100
10 may 2023182,50182,50178,08178,08177,341600
09 may 2023185,96185,96178,68181,13180,3839.600
08 may 2023189,24189,24187,25187,38186,60100
05 may 2023183,50188,13183,50188,13187,35100
04 may 2023169,75169,75169,75169,75169,057000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...