Mercados españoles cerrados

adidas AG (ADS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
223,50+0,90 (+0,40%)
Al cierre: 06:17PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024215,00225,00215,00223,50223,502571
27 jun 2024222,50222,70219,90222,60222,60244
26 jun 2024218,60222,20218,60220,20220,20392
25 jun 2024219,30219,30217,60217,60217,60357
24 jun 2024217,70220,10217,20219,60219,60417
21 jun 2024220,80220,80216,60218,30218,3089
20 jun 2024215,00221,10215,00220,80220,80398
19 jun 2024215,40215,40214,50214,60214,6057
18 jun 2024220,00220,00215,00216,40216,40509
17 jun 2024222,50224,20215,30215,30215,302675
14 jun 2024227,80227,80223,00224,70224,70262
13 jun 2024228,50229,70226,20227,40227,40272
12 jun 2024226,90230,70225,40230,20230,20354
11 jun 2024230,00230,00224,80226,00226,00229
10 jun 2024230,40231,30229,40229,50229,501431
07 jun 2024230,80230,80229,40229,40229,40178
06 jun 2024232,80233,60230,70230,70230,70567
05 jun 2024233,20233,30231,80231,80231,80124
04 jun 2024232,30233,00230,40232,50232,50213
03 jun 2024232,80235,90232,30232,30232,30437
31 may 2024232,00232,00230,10231,90231,90310
30 may 2024226,10229,20226,10229,20229,20154
29 may 2024221,00227,70221,00227,50227,50219
28 may 2024222,60222,60221,90221,90221,9075
27 may 2024223,70224,00222,50222,90222,90229
24 may 2024221,40223,00220,30223,00223,00579
23 may 2024225,00225,30221,70221,70221,70891
22 may 2024228,50228,50224,40224,40224,40138
21 may 2024227,10227,80226,30226,30226,3051
20 may 2024228,10228,80227,70227,70227,70114
17 may 2024228,10229,30228,10228,80228,80236
17 may 20240.7 Dividendo
16 may 2024231,30231,90229,30229,30228,6076
15 may 2024226,90232,30226,90232,30231,59136
14 may 2024224,20226,00224,20226,00225,3114
13 may 2024224,00226,10224,00224,80224,11784
10 may 2024223,00224,20222,80224,10223,42150
09 may 2024222,70223,00220,00223,00222,32100
08 may 2024222,10222,60222,10222,60221,92394
07 may 2024225,10225,10221,70222,00221,32454
06 may 2024224,70226,00224,20224,20223,52705
03 may 2024224,50225,40223,30224,70224,01133
02 may 2024227,40227,40223,00224,80224,11467
30 abr 2024231,80232,30226,00226,00225,31144
29 abr 2024231,10232,90231,10232,30231,59307
26 abr 2024227,50230,20225,20230,20229,50146
25 abr 2024226,20228,00225,40226,40225,711483
24 abr 2024230,00231,30227,10227,10226,41787
23 abr 2024225,20227,90224,60227,90227,20232
22 abr 2024224,40227,50223,90225,00224,31220
19 abr 2024221,30227,00221,30223,60222,92546
18 abr 2024219,90225,40219,30224,20223,521906
17 abr 2024210,10220,70209,00219,80219,134902
16 abr 2024201,60209,50201,10208,70208,062017
15 abr 2024199,45205,90199,45202,10201,481938
12 abr 2024200,50200,50198,00198,00197,40111
11 abr 2024199,45201,20199,00199,85199,24191
10 abr 2024201,20203,60200,40200,40199,791107
09 abr 2024204,00204,00202,50202,70202,08103
08 abr 2024201,00204,40201,00204,40203,78150
05 abr 2024199,20202,30199,20201,60200,98350
04 abr 2024201,00201,90199,65199,65199,04244
03 abr 2024201,80202,80200,70201,40200,79300
02 abr 2024206,20207,40201,70201,70201,08961
28 mar 2024204,40207,75204,40206,50205,87916
27 mar 2024203,65208,20203,65204,90204,27423
26 mar 2024204,70205,20203,70205,20204,57234
25 mar 2024198,50204,30198,50204,10203,481394
22 mar 2024193,98201,05192,44200,00199,393037
21 mar 2024202,20202,20194,22198,66198,051727
20 mar 2024198,96201,05198,92201,05200,44688
19 mar 2024199,80201,75199,66201,05200,4499
18 mar 2024205,80205,80199,24200,05199,441195
15 mar 2024204,95207,85204,60204,65204,03525
14 mar 2024199,22208,00199,22205,25204,622660
13 mar 2024188,34201,00185,04199,16198,557776
12 mar 2024189,44192,70189,44192,10191,51539
11 mar 2024188,64188,70186,52188,70188,12523
08 mar 2024187,66190,52187,40188,70188,12614
07 mar 2024184,74188,42182,38188,42187,84181
06 mar 2024184,50193,10184,50185,96185,391006
05 mar 2024183,88184,70182,98184,70184,14174
04 mar 2024186,60187,10184,38184,38183,82891
01 mar 2024187,78188,18187,24187,66187,09972
29 feb 2024189,52190,00187,78187,78187,21200
28 feb 2024187,46190,00187,46189,68189,10313
27 feb 2024188,00190,00187,78188,04187,47398
26 feb 2024187,30190,00187,30188,34187,77330
23 feb 2024187,50189,70187,04188,34187,771946
22 feb 2024183,08187,80183,08186,90186,33572
21 feb 2024180,88183,50180,70180,70180,15543
20 feb 2024179,36182,36179,36180,10179,55734
19 feb 2024176,32180,64176,20179,40178,85279
16 feb 2024174,16178,20174,16178,20177,66392
15 feb 2024174,98177,22173,58174,00173,47356
14 feb 2024169,76174,82169,76174,66174,13805
13 feb 2024173,02173,10169,82169,82169,30811
12 feb 2024171,98172,90171,16172,90172,37803
09 feb 2024173,64174,46172,92172,92172,39216
08 feb 2024176,26176,26171,54173,12172,591064
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...