Mercados españoles cerrados en 3 hrs 12 min

adidas AG (ADDDF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
180,50+6,20 (+3,56%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 2022179,90180,57174,40180,50180,50300
10 ago 2022171,90179,95171,90174,30174,30200
09 ago 2022173,30179,40171,66171,69171,69400
08 ago 2022177,48179,95175,25177,00177,00600
05 ago 2022171,25178,00171,25172,80172,801000
04 ago 2022175,05179,95175,05179,95179,95300
03 ago 2022169,69176,00169,60170,51170,51300
02 ago 2022172,25173,32166,00169,69169,69100
01 ago 2022170,75177,75170,75176,42176,422100
29 jul 2022163,35172,40163,30167,55167,55600
28 jul 2022169,43171,21166,49168,05168,05500
27 jul 2022171,75171,75156,03170,46170,46300
26 jul 2022170,50179,00163,37178,50178,504700
25 jul 2022177,71186,84172,55173,25173,25700
22 jul 2022177,73187,59177,73179,01179,01400
21 jul 2022170,59180,75170,59171,50171,503600
20 jul 2022172,65180,95172,60173,10173,101500
19 jul 2022172,60180,60171,85179,01179,01800
18 jul 2022161,90171,25161,81164,01164,011300
15 jul 2022159,70162,76158,75160,30160,306400
14 jul 2022155,00157,20153,42153,50153,50200
13 jul 2022159,88163,32158,25161,05161,05200
12 jul 2022159,00162,68159,00159,79159,7910.000
11 jul 2022162,90165,61162,90163,05163,05500
08 jul 2022170,90172,75168,26168,50168,50300
07 jul 2022166,13173,68166,13173,68173,68200
06 jul 2022164,40172,00164,30168,74168,745600
05 jul 2022175,00175,00166,35168,00168,001000
01 jul 2022170,44178,75170,44175,98175,981000
30 jun 2022169,50178,75169,50176,94176,943400
29 jun 2022173,80181,75173,75179,34179,34400
28 jun 2022183,00184,40177,60184,35184,35600
27 jun 2022178,85187,25178,85187,25187,253100
24 jun 2022183,05183,05174,25177,05177,05400
23 jun 2022175,08179,70170,50171,55171,554300
22 jun 2022177,25177,25168,90171,05171,051600
21 jun 2022170,57180,50170,57170,88170,88500
17 jun 2022169,10178,75168,25178,75178,75300
16 jun 2022171,25172,41165,50169,90169,901000
15 jun 2022169,50177,00165,44165,89165,891000
14 jun 2022177,91177,91168,65169,15169,151500
13 jun 2022183,20183,75175,50175,50175,50900
10 jun 2022182,13191,99182,13184,00184,001400
09 jun 2022189,25199,00187,50198,75198,75300
08 jun 2022195,85206,99193,50206,50206,50400
07 jun 2022199,88204,35191,00198,77198,77300
06 jun 2022196,00208,50194,50195,00195,00600
03 jun 2022201,00203,00197,01202,25202,25500
02 jun 2022198,25203,99198,25203,50203,50600
01 jun 2022197,00199,50189,46199,50199,50400
31 may 2022198,50200,00195,50200,00200,00700
27 may 2022194,50196,00190,04190,25190,25500
26 may 2022189,25192,71181,25181,25181,2531.000
25 may 2022180,50184,75178,51181,25181,25400
24 may 2022184,00186,25181,75183,04183,0421.800
23 may 2022185,38187,00184,00184,50184,50400
20 may 2022178,07187,00175,01175,50175,50700
19 may 2022173,90185,00173,90184,50184,50300
18 may 2022192,12192,12177,75177,95177,952000
17 may 2022190,51196,00186,55186,55186,5518.600
16 may 2022191,00194,30181,20181,72181,7210.500
13 may 2022185,20190,30184,45184,45184,451100
13 may 20223.427 Dividendo
12 may 2022177,00195,00177,00185,20181,77500
11 may 2022189,00193,78187,20189,00185,50900
10 may 2022183,50186,05181,45182,45179,07600
09 may 2022185,00190,30183,76183,96180,563900
06 may 2022190,00194,30188,45188,95185,451600
05 may 2022206,00206,00191,20191,20187,661500
04 may 2022209,30214,99198,80198,80195,12600
03 may 2022198,20206,80198,20202,12198,38700
02 may 2022201,20208,30198,70198,70195,02700
29 abr 2022202,50207,00200,20200,73197,02200
28 abr 2022196,00202,55194,19198,45194,781900
27 abr 2022197,50197,89191,20191,58188,035600
26 abr 2022205,00205,30199,00199,00195,32600
25 abr 2022204,00209,50204,00209,26205,39500
22 abr 2022219,00219,00212,20214,88210,90400
21 abr 2022224,70227,80219,00223,00218,87400
20 abr 2022222,70228,80222,01227,38223,17300
19 abr 2022220,75223,30214,20216,70212,69400
18 abr 2022225,50225,50210,01225,10220,93300
14 abr 2022210,20222,49210,20211,70207,78400
13 abr 2022216,00220,05210,20211,70207,78300
12 abr 2022220,00225,00213,51219,00214,95800
11 abr 2022225,00226,30218,43218,62214,57300
08 abr 2022226,50230,10218,20220,30216,22300
07 abr 2022225,20228,80219,95220,15216,08400
06 abr 2022224,50226,80215,70226,30222,11200
05 abr 2022235,00235,00226,90227,20223,001100
04 abr 2022239,50239,50230,00230,20225,94100
01 abr 2022228,00240,49227,29227,29223,08200
31 mar 2022241,78243,50230,88231,01226,74400
30 mar 2022246,80249,00233,20248,50243,901100
29 mar 2022233,50249,80233,50249,50244,88300
28 mar 2022230,20243,49227,20227,20223,00400
25 mar 2022235,00241,96228,65233,38229,06200
24 mar 2022234,62238,00224,89230,20225,941500
23 mar 2022238,90241,50228,30239,80235,36300
22 mar 2022235,35245,35234,65243,35238,85200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...