Mercados españoles cerrados en 3 hrs 44 min
IBEX 35
11.055,30 -63,60 (-0,57%) Euro Stoxx 50
4.916,03 -19,94 (-0,40%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,49 +0,48 (+0,56%) Oro
2.318,50 -12,30 (-0,53%) Bitcoin EUR
57.397,85 +176,29 (+0,31%)
adidas AG (ADS.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 218,80 | 222,50 | 218,80 | 222,50 | 222,50 | 25 |
| 25 jun 2024 | 219,10 | 219,10 | 217,50 | 217,50 | 217,50 | 25 |
| 24 jun 2024 | 217,90 | 219,20 | 217,40 | 218,70 | 218,70 | - |
| 21 jun 2024 | 220,80 | 220,80 | 217,40 | 217,40 | 217,40 | - |
| 20 jun 2024 | 215,40 | 220,70 | 215,40 | 220,20 | 220,20 | - |
| 19 jun 2024 | 215,20 | 215,30 | 214,30 | 214,30 | 214,30 | - |
| 18 jun 2024 | 219,70 | 219,70 | 215,50 | 215,80 | 215,80 | 75 |
| 17 jun 2024 | 222,60 | 222,60 | 216,00 | 218,70 | 218,70 | 10 |
| 14 jun 2024 | 228,00 | 228,00 | 223,00 | 224,20 | 224,20 | - |
| 13 jun 2024 | 227,60 | 229,30 | 226,20 | 226,80 | 226,80 | - |
| 12 jun 2024 | 227,00 | 229,80 | 225,70 | 229,40 | 229,40 | - |
| 11 jun 2024 | 229,90 | 229,90 | 224,80 | 225,30 | 225,30 | 44 |
| 10 jun 2024 | 229,50 | 230,90 | 229,40 | 229,40 | 229,40 | 5 |
| 07 jun 2024 | 230,50 | 231,00 | 229,30 | 231,00 | 231,00 | - |
| 06 jun 2024 | 232,40 | 232,40 | 230,30 | 230,30 | 230,30 | - |
| 05 jun 2024 | 233,30 | 233,40 | 231,30 | 231,30 | 231,30 | 25 |
| 04 jun 2024 | 231,90 | 233,40 | 230,20 | 231,80 | 231,80 | - |
| 03 jun 2024 | 233,20 | 235,00 | 231,50 | 231,50 | 231,50 | - |
| 31 may 2024 | 231,20 | 231,20 | 230,10 | 230,90 | 230,90 | 60 |
| 30 may 2024 | 225,90 | 231,70 | 225,90 | 231,00 | 231,00 | - |
| 29 may 2024 | 220,70 | 228,00 | 220,70 | 227,20 | 227,20 | 25 |
| 28 may 2024 | 222,40 | 222,40 | 221,10 | 221,20 | 221,20 | - |
| 27 may 2024 | 223,40 | 223,40 | 222,10 | 222,20 | 222,20 | - |
| 24 may 2024 | 220,60 | 223,70 | 220,60 | 223,70 | 223,70 | - |
| 23 may 2024 | 225,60 | 225,60 | 222,10 | 222,30 | 222,30 | - |
| 22 may 2024 | 227,60 | 227,60 | 224,70 | 224,70 | 224,70 | - |
| 21 may 2024 | 227,20 | 227,30 | 225,70 | 227,30 | 227,30 | 6 |
| 20 may 2024 | 228,40 | 228,60 | 226,70 | 226,70 | 226,70 | - |
| 17 may 2024 | 228,20 | 229,70 | 228,20 | 228,60 | 228,60 | 3 |
| 17 may 2024 | 0.7 Dividendo | |||||
| 16 may 2024 | 232,00 | 232,00 | 229,20 | 229,20 | 228,50 | 10 |
| 15 may 2024 | 226,70 | 230,70 | 226,70 | 230,70 | 230,00 | 8 |
| 14 may 2024 | 223,90 | 226,70 | 223,90 | 226,40 | 225,71 | 4 |
| 13 may 2024 | 223,90 | 226,00 | 223,10 | 223,10 | 222,42 | 44 |
| 10 may 2024 | 222,90 | 224,10 | 222,90 | 223,70 | 223,02 | - |
| 09 may 2024 | 221,90 | 223,10 | 220,20 | 222,70 | 222,02 | - |
| 08 may 2024 | 222,50 | 222,70 | 222,00 | 222,00 | 221,32 | - |
| 07 may 2024 | 225,10 | 225,60 | 221,50 | 222,30 | 221,62 | 1 |
| 06 may 2024 | 225,00 | 225,20 | 224,70 | 224,90 | 224,21 | - |
| 03 may 2024 | 224,40 | 225,40 | 224,10 | 224,60 | 223,91 | - |
| 02 may 2024 | 226,20 | 226,20 | 223,90 | 223,90 | 223,22 | - |
| 30 abr 2024 | 231,00 | 231,00 | 225,60 | 225,60 | 224,91 | - |
| 29 abr 2024 | 230,80 | 232,60 | 230,80 | 231,60 | 230,89 | - |
| 26 abr 2024 | 228,30 | 230,20 | 225,50 | 229,90 | 229,20 | 22 |
| 25 abr 2024 | 226,50 | 227,70 | 225,10 | 225,10 | 224,41 | - |
| 24 abr 2024 | 230,40 | 230,40 | 227,20 | 227,20 | 226,51 | - |
| 23 abr 2024 | 224,50 | 227,10 | 224,50 | 227,10 | 226,41 | - |
| 22 abr 2024 | 225,00 | 227,20 | 223,70 | 223,80 | 223,12 | 48 |
| 19 abr 2024 | 221,30 | 225,10 | 221,30 | 224,00 | 223,32 | 125 |
| 18 abr 2024 | 219,40 | 225,00 | 219,40 | 224,20 | 223,52 | 50 |
| 17 abr 2024 | 210,00 | 220,70 | 210,00 | 219,20 | 218,53 | 45 |
| 16 abr 2024 | 202,30 | 209,80 | 201,20 | 207,90 | 207,27 | 120 |
| 15 abr 2024 | 200,40 | 205,80 | 200,40 | 203,20 | 202,58 | 11 |
| 12 abr 2024 | 199,45 | 200,80 | 194,95 | 194,95 | 194,35 | - |
| 11 abr 2024 | 199,25 | 201,00 | 198,85 | 199,95 | 199,34 | - |
| 10 abr 2024 | 201,30 | 203,60 | 199,40 | 199,40 | 198,79 | - |
| 09 abr 2024 | 203,60 | 203,60 | 200,60 | 200,60 | 199,99 | - |
| 08 abr 2024 | 201,70 | 203,90 | 201,70 | 203,90 | 203,28 | - |
| 05 abr 2024 | 198,65 | 201,10 | 198,65 | 201,10 | 200,49 | 85 |
| 04 abr 2024 | 200,60 | 201,90 | 200,60 | 201,70 | 201,08 | - |
| 03 abr 2024 | 202,60 | 202,60 | 200,50 | 200,70 | 200,09 | - |
| 02 abr 2024 | 206,20 | 206,20 | 201,10 | 201,10 | 200,49 | 80 |
| 28 mar 2024 | 204,25 | 206,95 | 204,25 | 206,30 | 205,67 | 5 |
| 27 mar 2024 | 203,65 | 206,20 | 203,65 | 204,35 | 203,73 | - |
| 26 mar 2024 | 203,70 | 204,65 | 203,50 | 203,50 | 202,88 | - |
| 25 mar 2024 | 198,50 | 203,85 | 198,50 | 203,50 | 202,88 | 3 |
| 22 mar 2024 | 192,62 | 200,40 | 192,62 | 199,98 | 199,37 | 79 |
| 21 mar 2024 | 201,85 | 201,85 | 197,62 | 197,62 | 197,02 | 100 |
| 20 mar 2024 | 199,34 | 200,30 | 199,34 | 200,30 | 199,69 | - |
| 19 mar 2024 | 199,90 | 201,10 | 199,90 | 200,25 | 199,64 | - |
| 18 mar 2024 | 204,65 | 204,65 | 199,92 | 199,94 | 199,33 | 50 |
| 15 mar 2024 | 205,05 | 207,10 | 204,55 | 204,55 | 203,93 | 43 |
| 14 mar 2024 | 199,16 | 207,50 | 199,16 | 205,15 | 204,52 | 12 |
| 13 mar 2024 | 189,00 | 199,72 | 189,00 | 199,22 | 198,61 | 54 |
| 12 mar 2024 | 189,24 | 192,28 | 189,24 | 192,28 | 191,69 | - |
| 11 mar 2024 | 187,52 | 188,66 | 186,40 | 188,66 | 188,08 | - |
| 08 mar 2024 | 187,62 | 189,46 | 187,62 | 187,86 | 187,29 | 50 |
| 07 mar 2024 | 183,00 | 188,20 | 181,84 | 187,72 | 187,15 | 4 |
| 06 mar 2024 | 184,62 | 185,54 | 184,62 | 185,54 | 184,97 | - |
| 05 mar 2024 | 182,96 | 184,54 | 182,28 | 184,54 | 183,98 | - |
| 04 mar 2024 | 186,42 | 187,78 | 183,12 | 183,12 | 182,56 | - |
| 01 mar 2024 | 187,78 | 188,10 | 186,56 | 186,56 | 185,99 | 30 |
| 29 feb 2024 | 189,32 | 189,54 | 186,82 | 186,82 | 186,25 | 33 |
| 28 feb 2024 | 188,04 | 189,82 | 188,04 | 189,34 | 188,76 | 280 |
| 27 feb 2024 | 187,96 | 188,24 | 187,44 | 187,44 | 186,87 | - |
| 26 feb 2024 | 187,00 | 190,02 | 187,00 | 187,54 | 186,97 | 4 |
| 23 feb 2024 | 186,54 | 189,40 | 186,54 | 187,66 | 187,09 | - |
| 22 feb 2024 | 183,20 | 187,36 | 183,20 | 187,36 | 186,79 | 20 |
| 21 feb 2024 | 181,02 | 183,62 | 180,04 | 180,04 | 179,49 | - |
| 20 feb 2024 | 179,34 | 180,60 | 179,34 | 180,02 | 179,47 | - |
| 19 feb 2024 | 175,72 | 180,36 | 175,72 | 179,26 | 178,71 | - |
| 16 feb 2024 | 174,22 | 178,06 | 174,22 | 175,76 | 175,22 | 50 |
| 15 feb 2024 | 175,06 | 177,24 | 173,64 | 173,64 | 173,11 | - |
| 14 feb 2024 | 169,26 | 174,22 | 169,26 | 174,22 | 173,69 | - |
| 13 feb 2024 | 173,02 | 173,26 | 169,58 | 169,58 | 169,06 | 11 |
| 12 feb 2024 | 172,04 | 173,66 | 171,22 | 173,66 | 173,13 | - |
| 09 feb 2024 | 173,76 | 174,32 | 171,54 | 172,76 | 172,23 | 25 |
| 08 feb 2024 | 176,26 | 176,26 | 171,26 | 172,82 | 172,29 | 100 |
| 07 feb 2024 | 175,72 | 177,10 | 175,08 | 175,08 | 174,55 | 50 |
| 06 feb 2024 | 175,88 | 176,36 | 173,16 | 176,36 | 175,82 | 18 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.