Mercados españoles abiertos en 2 hrs 59 min
S&P 500
4.574,79 +8,31 (+0,18%) Nasdaq
15.235,71 +9,01 (+0,06%) NIKKEI 225
28.931,56 -174,45 (-0,60%) Dólar/Euro
1,1605 +0,0003 (+0,02%) Petróleo Brent
86,03 -0,37 (-0,43%) BTC-EUR
52.373,67 -2.121,16 (-3,89%)
adidas AG (ADDDF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
328,30+3,78 (+1,16%)
Al cierre: 3:45PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 oct 2021 | 325,02 | 328,30 | 321,01 | 328,30 | 328,30 | 100 |
| 25 oct 2021 | 324,55 | 324,55 | 320,69 | 324,52 | 324,52 | 200 |
| 22 oct 2021 | 325,05 | 325,64 | 320,49 | 324,40 | 324,40 | 900 |
| 21 oct 2021 | 320,35 | 323,82 | 319,47 | 323,82 | 323,82 | 400 |
| 20 oct 2021 | 313,22 | 314,94 | 311,74 | 313,03 | 313,03 | 200 |
| 19 oct 2021 | 312,07 | 315,39 | 310,60 | 311,33 | 311,33 | 900 |
| 18 oct 2021 | 311,87 | 316,76 | 311,87 | 312,47 | 312,47 | 300 |
| 15 oct 2021 | 314,39 | 320,65 | 314,39 | 320,65 | 320,65 | 200 |
| 14 oct 2021 | 310,17 | 311,44 | 308,04 | 311,44 | 311,44 | 200 |
| 13 oct 2021 | 306,63 | 307,77 | 302,51 | 302,51 | 302,51 | 100 |
| 12 oct 2021 | 302,53 | 302,53 | 298,06 | 298,18 | 298,18 | 100 |
| 11 oct 2021 | 305,17 | 305,17 | 300,00 | 300,20 | 300,20 | 200 |
| 08 oct 2021 | 313,50 | 313,50 | 300,00 | 306,65 | 306,65 | 300 |
| 07 oct 2021 | 303,36 | 314,48 | 300,20 | 314,48 | 314,48 | 300 |
| 06 oct 2021 | 308,00 | 308,33 | 300,00 | 305,91 | 305,91 | 200 |
| 05 oct 2021 | 306,87 | 313,18 | 305,00 | 313,18 | 313,18 | 200 |
| 04 oct 2021 | 310,70 | 313,14 | 304,77 | 307,50 | 307,50 | 800 |
| 01 oct 2021 | 315,42 | 324,80 | 312,00 | 312,00 | 312,00 | 400 |
| 30 sept 2021 | 318,18 | 322,75 | 312,00 | 312,08 | 312,08 | 300 |
| 29 sept 2021 | 316,02 | 319,92 | 312,20 | 312,20 | 312,20 | 1900 |
| 28 sept 2021 | 314,33 | 318,34 | 311,20 | 313,42 | 313,42 | 400 |
| 27 sept 2021 | 327,71 | 336,06 | 320,20 | 323,00 | 323,00 | 600 |
| 24 sept 2021 | 339,50 | 339,50 | 323,00 | 330,36 | 330,36 | 700 |
| 23 sept 2021 | 346,80 | 346,99 | 333,57 | 346,80 | 346,80 | 200 |
| 22 sept 2021 | 332,80 | 345,49 | 323,20 | 339,13 | 339,13 | 200 |
| 21 sept 2021 | 333,26 | 335,30 | 328,00 | 331,75 | 331,75 | 600 |
| 20 sept 2021 | 327,93 | 332,99 | 323,68 | 332,80 | 332,80 | 200 |
| 17 sept 2021 | 335,80 | 335,80 | 330,08 | 331,01 | 331,01 | 200 |
| 16 sept 2021 | 336,96 | 339,80 | 335,09 | 335,09 | 335,09 | 100 |
| 15 sept 2021 | 341,15 | 342,30 | 334,93 | 342,30 | 342,30 | 500 |
| 14 sept 2021 | 349,23 | 354,88 | 339,50 | 339,69 | 339,69 | 100 |
| 13 sept 2021 | 352,16 | 356,48 | 350,20 | 351,20 | 351,20 | 100 |
| 10 sept 2021 | 355,17 | 362,30 | 350,20 | 362,30 | 362,30 | 200 |
| 09 sept 2021 | 352,13 | 359,02 | 350,20 | 359,02 | 359,02 | 800 |
| 08 sept 2021 | 355,70 | 358,80 | 350,00 | 358,80 | 358,80 | 200 |
| 07 sept 2021 | 355,71 | 362,09 | 351,11 | 352,50 | 352,50 | 2000 |
| 03 sept 2021 | 358,80 | 361,00 | 351,10 | 355,28 | 355,28 | 200 |
| 02 sept 2021 | 355,00 | 364,80 | 355,00 | 358,76 | 358,76 | 400 |
| 01 sept 2021 | 364,30 | 364,50 | 351,20 | 354,32 | 354,32 | 200 |
| 31 ago 2021 | 355,00 | 357,75 | 350,91 | 351,00 | 351,00 | 500 |
| 30 ago 2021 | 356,68 | 358,20 | 350,08 | 350,08 | 350,08 | 100 |
| 27 ago 2021 | 363,05 | 363,65 | 353,20 | 358,20 | 358,20 | 500 |
| 26 ago 2021 | 363,60 | 363,60 | 353,75 | 363,35 | 363,35 | 100 |
| 25 ago 2021 | 362,22 | 365,35 | 358,01 | 362,29 | 362,29 | 100 |
| 24 ago 2021 | 354,40 | 361,30 | 354,40 | 358,20 | 358,20 | 100 |
| 23 ago 2021 | 357,75 | 361,48 | 351,51 | 358,44 | 358,44 | 300 |
| 20 ago 2021 | 355,28 | 355,28 | 351,20 | 351,20 | 351,20 | 100 |
| 19 ago 2021 | 350,45 | 364,55 | 350,01 | 355,69 | 355,69 | 100 |
| 18 ago 2021 | 359,19 | 370,80 | 350,01 | 350,01 | 350,01 | 100 |
| 17 ago 2021 | 366,81 | 378,20 | 361,20 | 366,75 | 366,75 | 100 |
| 16 ago 2021 | 368,59 | 383,30 | 363,00 | 366,00 | 366,00 | 200 |
| 13 ago 2021 | 381,20 | 385,55 | 366,91 | 371,47 | 371,47 | 100 |
| 12 ago 2021 | 362,25 | 372,49 | 362,25 | 372,49 | 372,49 | 600 |
| 11 ago 2021 | 363,58 | 363,58 | 350,00 | 358,70 | 358,70 | 700 |
| 10 ago 2021 | 361,24 | 375,25 | 361,24 | 367,15 | 367,15 | 300 |
| 09 ago 2021 | 382,30 | 382,30 | 357,65 | 372,92 | 372,92 | 100 |
| 06 ago 2021 | 371,52 | 381,85 | 365,20 | 373,97 | 373,97 | 400 |
| 05 ago 2021 | 378,02 | 388,45 | 363,30 | 366,70 | 366,70 | 300 |
| 04 ago 2021 | 390,57 | 405,55 | 390,57 | 405,55 | 405,55 | 200 |
| 03 ago 2021 | 381,41 | 390,00 | 370,25 | 390,00 | 390,00 | 300 |
| 02 ago 2021 | 372,16 | 386,70 | 370,00 | 386,70 | 386,70 | 100 |
| 30 jul 2021 | 366,33 | 374,04 | 354,58 | 354,58 | 354,58 | 200 |
| 29 jul 2021 | 365,50 | 372,95 | 365,50 | 368,20 | 368,20 | 100 |
| 28 jul 2021 | 366,95 | 375,31 | 354,01 | 354,01 | 354,01 | 500 |
| 27 jul 2021 | 358,00 | 376,80 | 358,00 | 376,30 | 376,30 | 100 |
| 26 jul 2021 | 365,75 | 381,30 | 365,75 | 365,95 | 365,95 | 100 |
| 23 jul 2021 | 376,25 | 378,15 | 368,35 | 373,85 | 373,85 | 200 |
| 22 jul 2021 | 367,00 | 371,05 | 361,20 | 370,85 | 370,85 | 100 |
| 21 jul 2021 | 365,80 | 375,60 | 352,50 | 372,00 | 372,00 | 300 |
| 20 jul 2021 | 360,45 | 369,65 | 356,00 | 369,10 | 369,10 | 100 |
| 19 jul 2021 | 359,16 | 364,85 | 355,25 | 364,80 | 364,80 | 200 |
| 16 jul 2021 | 367,60 | 373,20 | 364,58 | 373,00 | 373,00 | 300 |
| 15 jul 2021 | 376,59 | 378,21 | 366,73 | 373,80 | 373,80 | 200 |
| 14 jul 2021 | 381,48 | 386,79 | 377,00 | 386,79 | 386,79 | 200 |
| 13 jul 2021 | 381,29 | 389,25 | 367,00 | 389,25 | 389,25 | 300 |
| 12 jul 2021 | 379,36 | 384,46 | 378,29 | 379,98 | 379,98 | 100 |
| 09 jul 2021 | 377,00 | 386,75 | 367,94 | 367,94 | 367,94 | 400 |
| 08 jul 2021 | 370,96 | 380,40 | 360,97 | 373,91 | 373,91 | 100 |
| 07 jul 2021 | 375,81 | 381,80 | 367,17 | 379,80 | 379,80 | 100 |
| 06 jul 2021 | 373,35 | 378,84 | 368,80 | 378,84 | 378,84 | 200 |
| 02 jul 2021 | 376,72 | 376,73 | 372,43 | 376,70 | 376,70 | 100 |
| 01 jul 2021 | 376,92 | 383,50 | 362,75 | 383,30 | 383,30 | 100 |
| 30 jun 2021 | 373,50 | 375,00 | 367,90 | 374,80 | 374,80 | 200 |
| 29 jun 2021 | 374,65 | 384,79 | 367,70 | 367,70 | 367,70 | 300 |
| 28 jun 2021 | 372,12 | 373,00 | 361,42 | 361,42 | 361,42 | 1500 |
| 25 jun 2021 | 366,90 | 373,00 | 361,55 | 369,00 | 369,00 | 500 |
| 24 jun 2021 | 351,63 | 352,20 | 340,58 | 341,40 | 341,40 | 400 |
| 23 jun 2021 | 347,13 | 359,80 | 344,70 | 359,30 | 359,30 | 100 |
| 22 jun 2021 | 346,86 | 349,94 | 343,85 | 346,84 | 346,84 | 100 |
| 21 jun 2021 | 346,04 | 356,55 | 340,20 | 356,55 | 356,55 | 100 |
| 18 jun 2021 | 345,69 | 355,61 | 340,20 | 343,00 | 343,00 | 1000 |
| 17 jun 2021 | 350,00 | 357,56 | 338,76 | 352,56 | 352,56 | 100 |
| 16 jun 2021 | 352,25 | 373,00 | 347,50 | 371,00 | 371,00 | 200 |
| 15 jun 2021 | 356,59 | 367,25 | 350,20 | 354,20 | 354,20 | 100 |
| 14 jun 2021 | 354,50 | 367,55 | 349,47 | 367,55 | 367,55 | 100 |
| 11 jun 2021 | 359,00 | 370,80 | 350,00 | 365,25 | 365,25 | 200 |
| 10 jun 2021 | 355,20 | 364,73 | 355,20 | 364,73 | 364,73 | 200 |
| 09 jun 2021 | 359,54 | 367,26 | 350,01 | 367,26 | 367,26 | 18.600 |
| 08 jun 2021 | 364,75 | 372,80 | 352,64 | 360,20 | 360,20 | 18.400 |
| 07 jun 2021 | 361,60 | 367,65 | 350,60 | 367,65 | 367,65 | 18.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
