24 de Abril, 19:51 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ADIDAS AG (ADS)ADIDAS AG (ADS)

-0,50-0,24 %
211,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/04/2018 212,200 211,700 -0,24 212,500 210,000 387.709
20/04/2018 209,500 212,200 0,81 212,200 209,200 737.378
19/04/2018 213,500 210,500 -1,50 213,700 209,700 574.145
18/04/2018 214,200 213,700 0,23 215,500 213,700 739.044
17/04/2018 211,000 213,200 1,19 214,400 210,100 754.601
16/04/2018 210,700 210,700 0,05 211,800 210,000 471.458
13/04/2018 210,300 210,600 0,14 211,400 209,400 545.709
12/04/2018 205,400 210,300 1,84 210,300 204,900 708.327
11/04/2018 204,800 206,500 0,49 207,100 203,900 672.127
10/04/2018 204,400 205,500 1,43 205,500 202,700 781.158
09/04/2018 205,000 202,600 -0,54 205,100 201,000 725.282
06/04/2018 204,500 203,700 -0,24 204,800 202,700 721.588
05/04/2018 201,000 204,200 3,24 204,400 199,650 1.287.753
04/04/2018 196,450 197,800 1,28 197,800 193,050 1.002.466
03/04/2018 195,000 195,300 -0,69 197,850 194,400 827.519
29/03/2018 193,350 196,650 1,92 197,450 192,550 799.827
28/03/2018 193,250 192,950 -0,62 194,550 189,700 834.133
27/03/2018 198,000 194,150 0,60 198,400 193,650 845.429
26/03/2018 196,450 193,000 -1,33 197,050 191,950 825.121
23/03/2018 195,650 195,600 -0,71 198,800 193,550 1.209.390
22/03/2018 198,700 197,000 -0,58 200,300 195,500 1.398.251
21/03/2018 195,000 198,150 1,80 198,400 194,650 1.026.948
20/03/2018 193,550 194,650 1,12 196,400 193,450 999.886
19/03/2018 194,000 192,500 -0,82 194,600 192,000 853.490
16/03/2018 193,950 194,100 0,57 196,600 192,800 1.866.982
15/03/2018 191,100 193,000 2,71 193,950 187,600 1.722.781
14/03/2018 182,900 187,900 11,18 190,450 180,200 3.613.861
13/03/2018 171,150 169,000 -1,52 174,250 168,250 1.727.977
12/03/2018 175,000 171,600 -1,21 175,400 170,950 859.407
09/03/2018 175,350 173,700 -0,86 176,150 173,200 920.945
08/03/2018 178,200 175,200 0,34 179,750 175,200 998.461
07/03/2018 173,350 174,600 0,40 175,300 172,900 454.295
06/03/2018 176,900 173,900 -0,49 176,950 173,450 578.619
05/03/2018 171,050 174,750 1,48 175,300 170,850 811.172
02/03/2018 175,000 172,200 -2,21 175,500 171,600 1.016.662
01/03/2018 181,700 176,100 -3,56 182,250 175,900 1.127.482
28/02/2018 180,750 182,600 0,33 185,500 180,600 884.866
27/02/2018 182,200 182,000 0,36 182,850 181,200 472.218
26/02/2018 182,800 181,350 -0,25 185,600 181,250 661.009
23/02/2018 181,750 181,800 0,72 182,550 180,700 626.223
22/02/2018 181,150 180,500 -0,14 182,350 179,100 862.264
21/02/2018 181,250 180,750 -1,09 182,700 180,050 564.900
20/02/2018 180,600 182,750 1,27 183,000 179,750 651.393
19/02/2018 181,700 180,450 0,11 182,650 179,900 450.815
16/02/2018 177,900 180,250 1,66 181,050 177,500 991.230
15/02/2018 178,100 177,300 0,17 179,200 176,250 612.326
14/02/2018 177,550 177,000 0,68 177,900 173,150 883.584
13/02/2018 177,100 175,800 -1,32 177,550 175,300 750.007
12/02/2018 179,900 178,150 0,74 181,300 177,900 953.287
09/02/2018 177,500 176,850 -0,98 179,250 173,950 1.117.292
08/02/2018 182,850 178,600 -2,83 182,850 177,150 1.148.068
07/02/2018 177,900 183,800 5,27 184,550 176,500 1.468.090
06/02/2018 172,200 174,600 -2,35 176,700 171,000 1.675.236
05/02/2018 179,450 178,800 -0,80 179,650 177,150 901.541
02/02/2018 182,600 180,250 -1,90 184,250 180,050 938.317
01/02/2018 187,800 183,750 -1,90 188,200 182,600 942.051
31/01/2018 185,150 187,300 1,22 187,400 184,200 1.207.147
30/01/2018 183,400 185,050 0,41 185,950 183,250 924.993
29/01/2018 184,950 184,300 -0,11 184,950 182,750 534.401
26/01/2018 183,400 184,500 0,76 184,950 181,200 656.724
25/01/2018 183,700 183,100 -1,05 185,700 180,900 1.062.609
24/01/2018 185,200 185,050 -0,24 188,450 184,500 1.075.732
23/01/2018 185,000 185,500 1,48 187,750 184,150 1.284.706
22/01/2018 183,150 182,800 0,00 184,850 180,250 1.121.036
19/01/2018 171,000 182,800 6,90 182,800 170,950 2.755.745
18/01/2018 168,200 171,000 2,30 171,400 167,750 933.833
17/01/2018 168,050 167,150 -0,80 169,000 166,500 663.694
16/01/2018 171,000 168,500 -0,44 171,100 168,250 698.077
15/01/2018 169,750 169,250 0,42 171,550 169,150 621.731
12/01/2018 167,250 168,550 1,29 170,650 167,000 864.400
11/01/2018 167,900 166,400 -0,78 168,700 165,800 817.213
10/01/2018 169,150 167,700 -0,86 169,150 167,600 781.315
09/01/2018 173,200 169,150 -2,08 173,250 168,850 819.076
08/01/2018 174,100 172,750 0,41 174,150 172,400 805.948
05/01/2018 171,700 172,050 1,06 172,650 171,000 693.116
04/01/2018 169,150 170,250 1,31 171,700 168,500 806.719
03/01/2018 167,600 168,050 0,54 168,050 166,050 662.050
02/01/2018 167,150 167,150 0,00 167,700 165,250 587.067
29/12/2017 168,250 167,150 -0,71 168,650 167,050 364.619
28/12/2017 170,000 168,350 -0,94 170,500 168,000 393.977
27/12/2017 169,650 169,950 0,32 171,100 168,950 429.614
22/12/2017 169,150 169,400 -0,18 170,650 168,800 693.943
21/12/2017 170,300 169,700 -0,32 171,200 168,200 642.033
20/12/2017 173,050 170,250 -1,45 173,150 169,850 526.915
19/12/2017 173,450 172,750 -0,40 174,200 172,250 472.602
18/12/2017 173,500 173,450 0,70 174,700 172,800 671.710
15/12/2017 171,150 172,250 1,86 172,300 170,250 1.765.858
14/12/2017 168,050 169,100 0,00 171,100 165,050 1.319.192
13/12/2017 172,400 169,100 -2,87 173,850 167,050 1.424.597
12/12/2017 175,500 174,100 -0,51 177,050 172,900 864.438
11/12/2017 181,200 175,000 -3,10 181,450 174,200 1.030.162
08/12/2017 181,900 180,600 0,25 182,250 180,350 689.626
07/12/2017 180,200 180,150 0,50 180,750 178,700 547.397
06/12/2017 175,700 179,250 1,01 180,150 175,500 712.983
05/12/2017 178,200 177,450 0,11 178,450 175,400 542.846
04/12/2017 176,300 177,250 1,23 178,500 175,900 663.220
01/12/2017 175,800 175,100 -0,06 177,250 174,750 791.838
30/11/2017 177,500 175,200 -1,38 178,550 175,200 1.046.891
29/11/2017 180,200 177,650 -0,75 181,650 177,550 900.871
28/11/2017 179,450 179,000 -0,11 180,250 178,600 511.487
27/11/2017 179,800 179,200 -0,44 181,000 178,800 461.028
24/11/2017 181,550 180,000 -0,96 182,600 179,850 565.448
23/11/2017 182,050 181,750 -0,74 183,100 181,350 454.582
22/11/2017 187,950 183,100 -2,42 188,000 182,850 557.297
21/11/2017 184,850 187,650 1,57 187,850 184,450 639.120
20/11/2017 184,500 184,750 -0,57 186,750 184,100 471.215
17/11/2017 185,000 185,800 0,60 187,150 184,700 931.843
16/11/2017 187,000 184,700 -0,75 187,600 184,150 617.637
15/11/2017 186,500 186,100 -0,72 187,400 183,250 849.944
14/11/2017 183,950 187,450 1,93 188,350 183,000 1.007.133
13/11/2017 181,800 183,900 1,60 183,900 180,600 808.624
10/11/2017 176,350 181,000 3,13 182,050 175,200 1.351.864
09/11/2017 185,750 175,500 -4,67 185,750 175,100 2.235.579
08/11/2017 184,050 184,100 0,38 186,400 183,800 638.639
07/11/2017 183,550 183,400 0,22 184,600 182,800 822.646
06/11/2017 185,500 183,000 -2,14 185,550 182,650 1.048.539
03/11/2017 187,300 187,000 -0,08 188,500 186,350 495.932
02/11/2017 187,700 187,150 -0,29 189,900 185,900 643.815
01/11/2017 191,050 187,700 -1,75 191,900 187,700 1.114.602
30/10/2017 191,400 191,050 -0,18 192,000 190,600 456.067
27/10/2017 191,200 191,400 0,47 192,650 190,750 601.986
26/10/2017 186,900 190,500 2,23 191,250 186,750 627.938
25/10/2017 187,750 186,350 -0,56 188,850 186,100 424.470
24/10/2017 186,400 187,400 0,21 188,350 185,850 519.258
23/10/2017 186,500 187,000 -0,13 189,550 186,200 631.654
20/10/2017 187,300 187,250 0,21 188,450 186,550 656.414
19/10/2017 190,950 186,850 -1,92 191,200 186,700 734.469
18/10/2017 192,000 190,500 -0,42 192,050 189,150 725.811
17/10/2017 192,500 191,300 -0,44 193,400 190,800 451.202
16/10/2017 192,300 192,150 -0,49 193,550 191,200 381.552
13/10/2017 194,550 193,100 -0,46 194,600 193,050 364.486
12/10/2017 193,800 194,000 0,00 194,700 193,300 319.574
11/10/2017 194,900 194,000 -0,51 195,100 193,050 493.216
10/10/2017 195,900 195,000 -0,05 196,750 194,200 346.239
09/10/2017 192,950 195,100 1,35 195,550 192,600 379.945
06/10/2017 194,300 192,500 -0,88 194,400 192,000 468.097
05/10/2017 195,450 194,200 -0,44 196,050 193,800 439.771
04/10/2017 196,750 195,050 -0,54 197,000 193,850 484.711
02/10/2017 193,800 196,100 2,46 196,950 192,850 611.246
29/09/2017 188,250 191,400 1,67 192,100 187,800 766.270
28/09/2017 188,200 188,250 0,21 188,600 187,350 404.778
27/09/2017 186,200 187,850 -0,11 190,150 185,200 792.282
26/09/2017 192,700 188,050 -2,44 192,700 187,350 1.079.611
25/09/2017 191,850 192,750 0,26 194,300 191,400 424.923
22/09/2017 192,900 192,250 -0,65 193,700 192,050 563.895
21/09/2017 193,600 193,500 0,13 193,850 192,050 334.530
20/09/2017 194,100 193,250 -0,87 194,600 192,800 392.623
19/09/2017 196,900 194,950 -0,99 196,900 194,050 423.406
18/09/2017 198,950 196,900 -0,51 198,950 196,400 352.907
15/09/2017 197,700 197,900 0,13 198,850 197,050 1.901.380
14/09/2017 198,650 197,650 -0,78 198,650 196,800 548.399
13/09/2017 197,550 199,200 0,66 199,250 197,050 484.384
12/09/2017 198,000 197,900 0,15 198,700 197,500 364.748
11/09/2017 196,550 197,600 1,36 198,100 196,250 437.912
08/09/2017 194,600 194,950 -0,23 195,600 193,450 386.121
07/09/2017 192,450 195,400 2,17 196,100 192,000 697.630
06/09/2017 187,900 191,250 0,87 191,750 187,100 469.039
05/09/2017 190,000 189,600 0,03 191,950 188,600 409.811
04/09/2017 189,450 189,550 -0,45 190,350 188,550 208.937
01/09/2017 189,450 190,400 0,98 192,600 189,450 559.620
31/08/2017 186,550 188,550 1,53 189,550 186,550 604.852
30/08/2017 184,800 185,700 1,36 187,350 184,450 482.763
29/08/2017 183,900 183,200 -1,13 184,100 181,400 663.034
28/08/2017 186,550 185,300 -1,28 187,250 185,100 337.293
25/08/2017 186,800 187,700 -0,48 189,550 184,650 704.605
24/08/2017 188,850 188,600 -0,08 190,250 188,600 275.284
23/08/2017 189,600 188,750 -0,32 190,700 188,350 394.942
22/08/2017 188,750 189,350 0,85 190,000 188,200 378.542
21/08/2017 187,800 187,750 -0,79 190,500 186,600 596.043
18/08/2017 190,800 189,250 -1,30 192,400 183,250 1.516.282
17/08/2017 192,600 191,750 -0,90 194,150 191,600 452.276
16/08/2017 195,400 193,500 -0,41 195,850 193,200 314.212
15/08/2017 194,300 194,300 0,21 196,200 193,750 330.076
14/08/2017 193,000 193,900 0,99 194,050 191,800 519.104
11/08/2017 191,000 192,000 0,37 192,100 190,450 529.554
10/08/2017 193,400 191,300 -1,09 194,100 191,200 583.376
09/08/2017 198,000 193,400 -2,96 198,150 193,100 789.906
08/08/2017 198,650 199,300 0,03 199,750 197,650 484.666
07/08/2017 199,300 199,250 -0,35 199,550 197,800 634.772
04/08/2017 194,000 199,950 3,52 202,100 193,600 998.753
03/08/2017 190,450 193,150 0,68 193,250 188,550 559.611
02/08/2017 191,550 191,850 0,08 193,750 191,350 522.062
01/08/2017 193,900 191,700 -0,67 194,150 191,150 628.723
31/07/2017 192,500 193,000 0,23 193,750 191,700 771.207
28/07/2017 190,000 192,550 8,79 193,700 188,650 2.162.979
27/07/2017 176,700 177,000 0,03 178,550 176,050 525.789
26/07/2017 177,500 176,950 0,20 178,100 176,200 529.067
25/07/2017 177,200 176,600 -0,08 177,700 176,050 522.060
24/07/2017 177,600 176,750 -0,25 178,300 176,450 485.992
21/07/2017 179,800 177,200 -1,42 180,800 176,750 802.659
20/07/2017 180,050 179,750 0,36 181,350 178,400 582.309
19/07/2017 181,000 179,100 -0,53 181,000 178,900 452.784
18/07/2017 181,200 180,050 -1,02 181,700 179,250 637.995
17/07/2017 181,200 181,900 0,72 183,250 179,550 667.714
14/07/2017 180,600 180,600 0,11 181,150 179,950 427.082
13/07/2017 179,250 180,400 1,06 180,650 179,250 621.520
12/07/2017 175,200 178,500 2,06 179,250 174,950 830.311
11/07/2017 175,050 174,900 -0,09 176,150 173,900 662.671
10/07/2017 176,900 175,050 -0,65 177,000 174,450 439.873
07/07/2017 176,400 176,200 -0,34 176,500 174,650 492.687
06/07/2017 177,700 176,800 0,11 179,500 174,650 1.110.686
05/07/2017 171,600 176,600 4,90 177,800 171,600 1.477.722
04/07/2017 168,200 168,350 -0,33 169,200 167,800 305.245
03/07/2017 168,500 168,900 0,69 169,800 168,000 461.873
30/06/2017 165,100 167,750 2,07 170,000 165,000 1.016.761
29/06/2017 168,700 164,350 -2,26 168,800 163,450 1.118.165
28/06/2017 167,850 168,150 -0,39 169,800 167,600 501.521
27/06/2017 168,600 168,800 0,00 169,050 167,400 425.644
26/06/2017 169,250 168,800 0,18 170,000 168,400 339.014
23/06/2017 169,000 168,500 -0,65 169,450 168,100 458.352
22/06/2017 170,800 169,600 -0,73 170,950 169,350 401.022
21/06/2017 171,550 170,850 -0,67 171,550 169,750 459.132
20/06/2017 175,300 172,000 -1,57 175,300 171,950 544.632
19/06/2017 175,000 174,750 0,40 175,550 174,100 386.916
16/06/2017 173,750 174,050 0,23 174,850 173,100 1.856.697
15/06/2017 177,550 173,650 -2,22 177,850 172,850 1.022.877
14/06/2017 174,950 177,600 1,08 178,650 174,950 973.267
13/06/2017 172,800 175,700 1,91 175,700 171,600 841.699
12/06/2017 169,900 172,400 1,41 172,600 169,250 699.432
09/06/2017 168,750 170,000 0,74 170,950 168,250 910.658
08/06/2017 171,050 168,750 -1,49 171,250 168,000 536.891
07/06/2017 168,000 171,300 1,51 171,850 167,300 748.764
06/06/2017 170,400 168,750 -1,60 170,800 168,700 530.780
02/06/2017 172,550 171,500 0,29 173,100 171,450 496.966
01/06/2017 170,750 171,000 0,44 171,800 170,250 551.414
31/05/2017 174,000 170,250 -2,04 174,000 170,250 977.853
30/05/2017 172,400 173,800 0,58 174,500 171,850 537.842
29/05/2017 172,400 172,800 0,38 173,050 171,750 290.186
26/05/2017 171,050 172,150 0,64 172,200 170,200 551.430
25/05/2017 170,600 171,050 0,71 171,850 167,700 612.923
24/05/2017 170,600 169,850 -0,88 171,000 169,850 467.193
23/05/2017 171,050 171,350 -0,32 171,700 169,800 513.269
22/05/2017 172,700 171,900 -0,35 173,700 169,250 815.418
19/05/2017 174,250 172,500 -1,06 175,600 172,500 860.362
18/05/2017 174,250 174,350 0,29 175,950 174,100 734.082
17/05/2017 176,450 173,850 -1,92 176,600 173,750 542.158
16/05/2017 177,400 177,250 -0,03 178,050 176,000 381.182
15/05/2017 177,000 177,300 0,62 177,300 175,700 459.789
12/05/2017 176,900 176,200 -1,56 177,450 175,700 615.639
11/05/2017 181,050 179,000 -0,89 182,000 178,200 927.041
10/05/2017 183,000 180,600 -1,77 183,400 180,450 732.327
09/05/2017 183,300 183,850 0,79 184,250 181,800 497.189
08/05/2017 185,450 182,400 -0,95 185,450 181,500 656.708
05/05/2017 183,050 184,150 0,19 185,250 182,550 818.710
04/05/2017 185,300 183,800 0,91 188,950 183,300 831.808
03/05/2017 182,700 182,150 -0,52 183,150 179,350 717.246
02/05/2017 184,450 183,100 -0,44 184,750 182,350 625.631
28/04/2017 183,700 183,900 -0,24 185,900 183,300 652.878
27/04/2017 185,200 184,350 -0,54 185,950 184,350 489.836
26/04/2017 185,900 185,350 -0,19 186,300 184,300 468.211
25/04/2017 185,300 185,700 0,73 186,350 184,300 531.546
publicidad
publicidad