20 de Octubre, 08:39 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ADIDAS AG (ADS)ADIDAS AG (ADS)

4,052,04 %
202,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/06/2018 190,750 187,000 -2,07 191,400 187,000 844.629
22/06/2018 190,950 190,950 0,42 192,050 189,550 559.469
21/06/2018 189,000 190,150 0,80 192,950 188,600 769.276
20/06/2018 190,400 188,650 -0,40 190,550 187,350 957.527
19/06/2018 191,300 189,400 -2,52 191,800 189,000 1.036.011
18/06/2018 199,350 194,300 -2,78 199,350 193,300 894.020
15/06/2018 199,850 199,850 0,55 203,800 198,950 1.582.798
14/06/2018 193,500 198,750 1,98 199,650 193,450 973.620
13/06/2018 196,800 194,900 -0,84 197,150 193,850 797.368
12/06/2018 200,000 196,550 -0,93 200,600 195,650 649.193
11/06/2018 199,350 198,400 -0,48 200,200 197,700 610.541
08/06/2018 195,650 199,350 0,58 200,500 194,950 589.676
07/06/2018 203,400 198,200 -2,56 203,800 197,300 990.656
06/06/2018 196,600 203,400 3,56 203,700 196,600 1.131.359
05/06/2018 195,000 196,400 0,69 198,600 194,650 693.574
04/06/2018 195,300 195,050 0,98 196,700 193,250 556.834
01/06/2018 194,600 193,150 -0,23 196,350 193,100 734.562
31/05/2018 196,850 193,600 -1,65 197,400 192,900 890.589
30/05/2018 192,500 196,850 2,34 196,850 192,100 839.900
29/05/2018 194,800 192,350 -1,66 195,500 192,350 859.485
28/05/2018 195,250 195,600 0,90 196,600 194,300 522.583
25/05/2018 194,300 193,850 0,26 198,800 192,950 1.132.105
24/05/2018 193,450 193,350 -0,23 197,200 193,100 933.728
23/05/2018 195,200 193,800 -0,87 196,400 191,150 778.018
22/05/2018 195,050 195,500 0,23 196,850 193,400 794.465
18/05/2018 195,850 195,050 -0,10 196,600 194,750 1.019.077
17/05/2018 193,900 195,250 0,70 195,550 192,350 688.277
16/05/2018 189,400 193,900 2,65 195,000 188,950 1.062.857
15/05/2018 188,600 188,900 -0,11 189,950 186,800 788.641
14/05/2018 189,800 189,100 -0,24 190,600 187,800 617.111
11/05/2018 189,900 189,550 -0,55 191,150 188,600 540.357
10/05/2018 188,550 190,600 0,13 190,850 187,500 643.777
09/05/2018 193,000 190,350 -1,68 193,600 189,700 1.263.990
08/05/2018 194,750 193,600 -0,74 195,700 193,550 759.888
07/05/2018 193,650 195,050 1,22 196,200 191,750 729.987
04/05/2018 192,100 192,700 -0,21 196,800 190,700 1.563.086
03/05/2018 205,900 193,100 -6,81 206,500 193,100 2.442.159
02/05/2018 203,000 207,200 1,62 207,800 202,500 929.312
30/04/2018 204,500 203,900 -0,29 205,600 203,000 579.400
27/04/2018 204,100 204,500 0,69 206,900 203,100 593.178
26/04/2018 202,000 203,100 0,40 203,200 200,400 628.515
25/04/2018 202,800 202,300 -1,22 205,400 201,200 995.540
24/04/2018 209,900 204,800 -3,26 211,200 203,300 1.313.417
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

Mas noticias

publicidad
publicidad