Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ADIDAS AG (ADS)ADIDAS AG (ADS)

-0,45-0,17 %
268,80

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
21/06/2019 269,400 268,800 -0,17 272,050 267,300 1.373.091
20/06/2019 269,550 269,250 0,80 272,300 269,050 426.330
19/06/2019 274,850 267,100 -2,27 274,850 266,600 639.771
18/06/2019 263,250 273,300 4,00 273,450 262,150 772.629
17/06/2019 259,600 262,800 0,84 264,200 259,050 389.033
14/06/2019 258,700 260,600 0,50 261,100 257,950 347.441
13/06/2019 257,700 259,300 0,97 259,900 256,700 517.773
12/06/2019 258,000 256,800 -2,02 258,900 254,300 924.917
11/06/2019 267,350 262,100 -1,19 268,350 262,100 706.608
07/06/2019 261,200 265,250 1,82 266,350 261,200 495.059
06/06/2019 257,750 260,500 1,20 261,600 257,750 526.545
05/06/2019 257,450 257,400 -0,23 261,650 256,300 501.306
04/06/2019 257,000 258,000 -0,46 258,650 255,000 605.898
03/06/2019 254,750 259,200 1,17 259,850 254,300 537.582
31/05/2019 253,450 256,200 -0,79 256,700 251,400 642.457
30/05/2019 258,600 258,250 -0,14 261,250 256,650 412.991
29/05/2019 263,000 258,600 -2,06 263,300 257,550 602.652
28/05/2019 263,350 264,050 0,84 265,050 260,250 598.270
27/05/2019 261,000 261,850 1,00 262,250 259,900 229.522
24/05/2019 261,450 259,250 -0,21 262,700 258,500 643.368
23/05/2019 260,300 259,800 -1,24 262,250 258,350 648.653
22/05/2019 258,850 263,050 2,06 264,650 257,150 890.865
21/05/2019 251,000 257,750 2,69 258,600 250,650 763.269
20/05/2019 255,000 251,000 -1,76 255,800 250,550 546.628
17/05/2019 250,000 255,500 1,61 255,950 249,950 748.914
16/05/2019 252,600 251,450 -0,65 253,250 249,550 771.591
15/05/2019 251,600 253,100 1,06 253,100 246,900 581.024
14/05/2019 246,000 250,450 1,89 250,650 244,300 614.025
13/05/2019 252,000 245,800 -2,46 253,300 245,650 857.825
10/05/2019 250,400 252,000 0,86 254,400 250,400 993.125
09/05/2019 254,700 249,850 -2,61 256,450 247,850 1.126.275
08/05/2019 249,200 256,550 2,62 256,550 249,200 1.101.395
07/05/2019 253,500 250,000 -1,11 255,150 249,950 956.738
06/05/2019 243,000 252,800 1,20 253,450 242,800 1.097.875
03/05/2019 240,200 249,800 9,13 249,800 240,200 2.028.601
02/05/2019 228,000 228,900 -0,09 229,000 225,150 823.449
30/04/2019 228,450 229,100 0,22 229,800 227,950 631.659
29/04/2019 229,200 228,600 -0,26 230,050 226,600 447.270
26/04/2019 228,300 229,200 0,20 229,450 227,350 506.082
25/04/2019 229,000 228,750 -0,85 230,100 227,250 548.632
24/04/2019 230,300 230,700 -0,09 232,500 229,700 613.000
23/04/2019 231,600 230,900 -0,54 231,800 229,350 588.878
18/04/2019 229,600 232,150 1,18 232,200 228,850 847.375
17/04/2019 229,700 229,450 -0,11 230,750 227,950 506.648
16/04/2019 227,450 229,700 1,50 230,150 227,250 647.503
15/04/2019 225,050 226,300 0,40 227,000 224,250 348.061
12/04/2019 225,350 225,400 0,00 226,500 224,850 499.359
11/04/2019 226,600 225,400 -0,40 227,250 224,850 458.705
10/04/2019 224,450 226,300 0,96 226,400 224,250 486.302
09/04/2019 224,700 224,150 -0,27 226,400 223,800 613.298
08/04/2019 227,600 224,750 -1,23 227,950 224,200 554.407
05/04/2019 227,650 227,550 0,51 228,400 225,150 787.085
04/04/2019 223,500 226,400 1,27 226,400 221,950 832.637
03/04/2019 223,900 223,550 0,86 224,000 221,950 575.660
02/04/2019 219,850 221,650 1,12 222,100 219,550 558.095
01/04/2019 218,250 219,200 1,20 219,500 216,600 800.329
29/03/2019 216,400 216,600 0,84 217,800 215,100 592.739
28/03/2019 214,300 214,800 0,42 217,200 214,300 502.300
27/03/2019 214,700 213,900 -0,14 215,700 213,300 531.166
26/03/2019 212,900 214,200 0,71 214,900 212,800 503.227
25/03/2019 208,500 212,700 1,33 213,400 207,900 687.243
22/03/2019 209,300 209,900 0,67 211,700 208,600 909.102
21/03/2019 209,200 208,500 -0,62 210,000 206,900 623.549
20/03/2019 210,500 209,800 -0,57 214,500 209,800 572.132
19/03/2019 206,800 211,000 1,74 212,400 206,500 679.404
18/03/2019 211,200 207,400 -2,35 212,800 206,200 765.843
15/03/2019 211,600 212,400 0,38 213,500 209,900 2.076.626
14/03/2019 204,100 211,600 3,32 214,200 204,100 1.471.886
13/03/2019 200,400 204,800 -2,38 206,800 197,250 1.922.522
12/03/2019 215,000 209,800 -1,32 215,600 207,900 1.130.594
11/03/2019 211,600 212,600 0,95 213,500 210,900 488.913
08/03/2019 213,000 210,600 -2,32 214,200 209,300 1.188.174
07/03/2019 217,000 215,600 -0,92 218,400 215,100 721.286
06/03/2019 216,100 217,600 0,42 219,800 215,900 635.605
05/03/2019 215,100 216,700 0,42 216,700 214,700 491.008
04/03/2019 217,400 215,800 -0,05 218,100 215,800 514.429
01/03/2019 214,500 215,900 1,08 218,400 214,500 928.451
28/02/2019 212,800 213,600 0,23 214,400 211,400 1.167.496
27/02/2019 212,500 213,100 -0,37 214,000 211,700 546.445
26/02/2019 209,100 213,900 1,71 214,500 208,700 858.693
25/02/2019 205,000 210,300 3,04 211,100 204,800 898.700
22/02/2019 202,900 204,100 0,64 204,100 201,700 431.059
21/02/2019 202,600 202,800 0,35 204,500 201,900 442.721
20/02/2019 201,900 202,100 0,15 202,600 201,100 406.671
19/02/2019 198,000 201,800 1,64 202,200 197,800 526.417
18/02/2019 199,050 198,550 -0,30 199,250 197,050 290.704
15/02/2019 196,900 199,150 1,09 199,250 194,850 814.575
14/02/2019 199,300 197,000 -0,83 202,300 195,450 931.782
13/02/2019 202,500 198,650 -1,22 202,700 198,350 542.197
12/02/2019 201,700 201,100 0,80 202,100 199,950 544.225
11/02/2019 197,750 199,500 0,58 200,500 197,750 392.640
08/02/2019 199,400 198,350 -0,58 200,700 197,850 552.328
07/02/2019 200,700 199,500 -1,24 202,700 198,900 640.974
06/02/2019 203,000 202,000 -0,39 203,600 201,800 465.604
05/02/2019 196,950 202,800 3,07 203,000 196,900 975.391
04/02/2019 199,200 196,750 -1,06 199,400 194,800 790.905
01/02/2019 204,800 198,850 -4,26 205,100 197,550 1.264.227
31/01/2019 206,500 207,700 0,73 207,700 205,300 636.751
30/01/2019 203,300 206,200 0,93 206,700 203,300 513.683
29/01/2019 203,000 204,300 0,59 204,900 202,300 480.190
28/01/2019 202,900 203,100 -0,44 204,500 202,200 536.208
25/01/2019 204,300 204,000 0,84 206,900 203,600 742.469
24/01/2019 201,100 202,300 -2,41 203,500 200,200 1.008.541
23/01/2019 205,100 207,300 0,73 207,700 205,000 565.282
22/01/2019 204,800 205,800 -0,10 208,400 204,200 725.204
21/01/2019 204,000 206,000 0,98 206,000 203,400 452.344
18/01/2019 200,400 204,000 2,00 205,500 200,000 1.061.718
17/01/2019 196,700 200,000 0,96 200,200 196,700 583.021
16/01/2019 199,900 198,100 -0,58 200,200 196,500 529.327
15/01/2019 198,350 199,250 0,99 199,250 195,950 540.995
14/01/2019 195,000 197,300 0,15 198,000 194,400 515.239
11/01/2019 196,200 197,000 0,77 198,150 195,600 509.076
10/01/2019 192,900 195,500 0,85 196,200 192,850 518.871
09/01/2019 195,700 193,850 -0,23 198,150 192,800 606.721
08/01/2019 189,700 194,300 2,42 197,100 189,500 834.170
07/01/2019 189,150 189,700 -0,71 191,300 189,000 498.239
04/01/2019 186,150 191,050 3,86 191,300 185,450 930.881
03/01/2019 182,700 183,950 -0,24 186,900 182,350 776.330
02/01/2019 183,050 184,400 1,10 186,900 181,350 803.984
28/12/2018 181,150 182,400 1,28 183,650 181,100 443.391
27/12/2018 185,150 180,100 -2,52 185,250 178,150 807.383
21/12/2018 183,000 184,750 0,54 185,550 179,150 2.238.347
20/12/2018 184,000 183,750 -1,76 185,300 182,750 819.597
19/12/2018 186,950 187,050 0,46 189,050 186,300 697.307
18/12/2018 185,900 186,200 -0,35 188,700 183,700 984.997
17/12/2018 192,750 186,850 -4,42 194,000 185,150 1.756.247
14/12/2018 197,650 195,500 -2,25 198,600 194,500 814.418
13/12/2018 200,200 200,000 0,45 201,100 198,900 600.575
12/12/2018 198,500 199,100 0,81 200,300 197,650 728.347
11/12/2018 192,800 197,500 2,62 198,400 192,500 785.128
10/12/2018 194,050 192,450 -1,53 194,800 192,300 352.503
07/12/2018 195,150 195,450 0,98 200,800 195,150 886.905
06/12/2018 194,950 193,550 -1,48 195,950 192,500 917.207
05/12/2018 196,300 196,450 -0,88 198,600 196,000 508.690
04/12/2018 197,400 198,200 0,25 199,400 197,100 773.661
03/12/2018 198,000 197,700 1,49 199,850 197,300 767.794
30/11/2018 198,000 194,800 -1,37 198,900 193,200 1.284.451
29/11/2018 199,750 197,500 -0,80 201,200 197,500 570.141
28/11/2018 200,500 199,100 -0,03 201,300 198,350 530.437
27/11/2018 200,000 199,150 -0,05 201,700 198,400 602.677
26/11/2018 204,100 199,250 -1,70 204,900 199,050 763.967
23/11/2018 201,600 202,700 0,55 203,900 200,000 495.914
22/11/2018 204,000 201,600 -1,37 205,100 201,200 549.624
21/11/2018 202,000 204,400 2,64 204,400 199,700 656.007
20/11/2018 199,200 199,150 -0,82 201,200 195,600 754.715
19/11/2018 205,400 200,800 -1,91 205,700 200,100 658.543
16/11/2018 206,600 204,700 -0,39 207,800 201,300 793.933
15/11/2018 207,100 205,500 -0,05 209,100 203,200 690.646
14/11/2018 206,100 205,600 -0,48 208,500 204,700 600.936
13/11/2018 204,200 206,600 2,38 207,000 202,900 679.939
12/11/2018 205,100 201,800 -1,03 205,100 201,200 523.215
09/11/2018 200,300 203,900 1,44 204,300 199,450 679.359
08/11/2018 200,000 201,000 1,28 202,600 199,300 841.772
07/11/2018 198,400 198,450 -3,62 203,300 195,150 1.281.064
06/11/2018 208,000 205,900 -0,53 208,000 203,900 680.329
05/11/2018 206,900 207,000 0,24 208,200 205,500 529.673
02/11/2018 208,000 206,500 1,23 208,700 205,600 731.203
01/11/2018 207,900 204,000 -1,92 208,100 203,700 835.938
31/10/2018 207,700 208,000 2,92 208,600 207,700 427.006
30/10/2018 206,000 202,100 -1,56 206,300 201,300 750.363
29/10/2018 204,800 205,300 0,93 207,600 204,100 639.898
26/10/2018 204,000 203,400 -1,88 205,100 200,500 1.147.148
25/10/2018 200,700 207,300 3,13 207,600 200,300 789.499
24/10/2018 198,850 201,000 1,80 205,300 198,250 829.302
23/10/2018 199,550 197,450 -1,72 201,100 196,550 795.610
22/10/2018 205,100 200,900 -0,94 205,400 198,850 763.975
19/10/2018 199,000 202,800 1,81 205,200 198,600 863.473
18/10/2018 202,700 199,200 -1,24 203,700 198,850 469.021
17/10/2018 203,000 201,700 0,85 204,200 199,500 746.793
16/10/2018 195,000 200,000 2,59 200,000 193,750 856.118
15/10/2018 192,500 194,950 1,22 195,600 192,050 673.517
12/10/2018 194,950 192,600 -0,03 196,900 192,400 790.671
11/10/2018 190,500 192,650 -1,33 195,200 189,500 1.244.798
10/10/2018 204,400 195,250 -4,48 204,800 194,200 700.408
09/10/2018 205,900 204,400 -0,92 205,900 200,000 788.861
08/10/2018 206,300 206,300 -0,72 207,300 204,800 520.717
05/10/2018 208,100 207,800 -0,57 209,300 205,600 565.661
04/10/2018 214,000 209,000 -1,97 214,000 208,100 778.716
02/10/2018 213,200 213,200 -0,28 215,100 211,300 445.077
01/10/2018 210,700 213,800 1,38 215,200 210,600 588.067
28/09/2018 210,800 210,900 -0,28 211,500 209,300 620.264
27/09/2018 209,900 211,500 0,95 211,800 208,400 495.145
26/09/2018 210,100 209,500 -0,57 211,300 207,200 714.130
25/09/2018 208,500 210,700 1,10 210,900 207,600 432.256
24/09/2018 209,900 208,400 -1,19 210,200 207,200 530.684
21/09/2018 211,000 210,900 0,72 211,600 209,600 1.568.856
20/09/2018 208,600 209,400 0,10 210,300 208,200 563.897
19/09/2018 209,900 209,200 -0,38 210,000 208,500 436.594
18/09/2018 207,700 210,000 0,86 210,600 207,100 445.495
17/09/2018 209,400 208,200 -1,00 209,600 206,800 457.495
14/09/2018 210,100 210,300 0,29 210,800 209,400 357.541
13/09/2018 211,300 209,700 -0,47 211,500 208,700 505.370
12/09/2018 208,000 210,700 1,98 210,900 207,700 553.614
11/09/2018 207,600 206,600 -0,53 208,800 203,800 705.989
10/09/2018 207,600 207,700 0,24 208,600 206,100 479.694
07/09/2018 205,700 207,200 0,53 207,900 205,500 480.543
06/09/2018 206,900 206,100 -0,43 208,900 204,900 644.351
05/09/2018 209,200 207,000 -1,80 211,900 206,500 817.890
04/09/2018 216,400 210,800 -2,41 217,200 210,300 628.735
03/09/2018 214,100 216,000 0,51 217,000 213,600 432.767
31/08/2018 214,300 214,900 -0,14 215,500 213,700 503.980
30/08/2018 214,200 215,200 0,28 215,700 213,400 431.489
29/08/2018 215,300 214,600 -0,51 216,000 212,400 622.375
28/08/2018 217,600 215,700 0,00 218,000 215,600 500.255
27/08/2018 215,300 215,700 0,94 216,300 214,400 424.168
24/08/2018 211,800 213,700 0,80 215,400 211,800 639.676
23/08/2018 210,800 212,000 0,76 214,400 210,700 600.939
22/08/2018 210,000 210,400 -0,05 210,900 208,800 400.560
21/08/2018 210,000 210,500 0,48 212,300 209,600 623.090
20/08/2018 207,800 209,500 1,21 210,000 207,100 421.929
17/08/2018 208,300 207,000 -0,81 209,500 205,500 503.218
16/08/2018 207,100 208,700 1,41 209,400 206,500 655.387
15/08/2018 210,300 205,800 -1,67 210,500 205,100 641.206
14/08/2018 210,000 209,300 0,43 211,600 207,500 663.745
13/08/2018 206,300 208,400 1,31 209,200 205,200 700.891
10/08/2018 207,300 205,700 -1,34 210,000 204,400 1.105.619
09/08/2018 202,100 208,500 9,42 210,900 202,100 2.821.645
08/08/2018 188,400 190,550 0,47 192,350 187,900 740.555
07/08/2018 188,600 189,650 0,77 191,450 188,300 595.811
06/08/2018 189,800 188,200 -0,74 192,150 187,450 681.436
03/08/2018 185,650 189,600 2,51 189,900 185,650 741.277
02/08/2018 187,250 184,950 -1,54 187,300 183,950 735.520
01/08/2018 189,450 187,850 -0,69 189,450 185,550 614.051
31/07/2018 189,150 189,150 0,16 189,900 186,550 578.141
30/07/2018 188,800 188,850 -0,18 190,400 188,400 358.594
27/07/2018 187,550 189,200 0,72 189,450 185,900 581.347
26/07/2018 187,500 187,850 -0,40 188,601 183,400 1.059.747
25/07/2018 191,450 188,600 -0,97 191,850 188,150 462.469
24/07/2018 190,150 190,450 0,53 191,450 189,050 458.297
23/07/2018 189,000 189,450 -0,24 190,700 188,700 406.863
20/07/2018 188,350 189,900 0,21 191,300 188,050 719.381
19/07/2018 189,050 189,500 0,13 189,900 188,500 416.211
18/07/2018 186,800 189,250 1,88 189,400 186,600 699.820
17/07/2018 188,000 185,750 -1,59 188,150 183,900 742.774
16/07/2018 187,950 188,750 0,53 189,300 187,050 598.771
13/07/2018 186,400 187,750 1,32 188,550 186,150 687.390
12/07/2018 182,900 185,300 1,23 185,400 182,900 565.365
11/07/2018 183,600 183,050 -1,05 184,000 182,300 545.402
10/07/2018 182,900 185,000 1,73 185,000 182,450 745.414
09/07/2018 182,500 181,850 0,19 183,400 181,300 501.370
06/07/2018 183,500 181,500 -0,19 183,500 181,100 556.345
05/07/2018 182,600 181,850 -0,16 183,400 180,500 651.206
04/07/2018 184,000 182,150 -1,54 184,900 181,550 600.851
03/07/2018 184,200 185,000 0,79 187,250 184,050 530.002
02/07/2018 184,550 183,550 -1,82 185,950 183,150 882.822
29/06/2018 187,500 186,950 1,60 189,050 185,750 1.340.373
28/06/2018 188,000 184,000 -2,70 189,100 183,150 1.036.941
27/06/2018 187,750 189,100 0,91 190,850 186,250 788.993
26/06/2018 187,850 187,400 0,21 190,300 186,600 785.448
publicidad
publicidad