Vocento 15 años 20 de Noviembre, 18:11 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ADIDAS AG (ADS)ADIDAS AG (ADS)

1,100,60 %
185,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
24/04/2017 186,300 184,350 2,19 187,000 182,900 907.294
21/04/2017 178,650 180,400 1,23 181,250 178,150 926.045
20/04/2017 177,100 178,200 0,51 178,700 176,550 615.875
19/04/2017 177,950 177,300 -0,37 178,500 176,650 391.724
18/04/2017 178,500 177,950 -0,06 179,750 177,950 502.509
13/04/2017 177,350 178,050 0,34 178,800 176,750 518.083
12/04/2017 176,150 177,450 0,94 177,450 175,250 501.507
11/04/2017 176,650 175,800 -0,90 178,300 174,650 475.036
10/04/2017 178,400 177,400 -0,50 178,650 176,650 270.234
07/04/2017 176,150 178,300 0,96 178,300 175,500 514.932
06/04/2017 174,450 176,600 0,57 176,950 173,950 478.895
05/04/2017 177,000 175,600 -1,13 177,600 175,500 513.493
04/04/2017 175,900 177,600 1,00 178,150 175,300 520.198
03/04/2017 178,900 175,850 -1,37 179,450 175,850 455.509
31/03/2017 177,450 178,300 0,28 178,350 177,050 565.648
30/03/2017 178,100 177,800 -0,08 178,700 176,800 394.414
29/03/2017 178,400 177,950 0,00 178,800 177,200 375.436
28/03/2017 177,950 177,950 1,08 178,350 176,650 503.175
27/03/2017 177,500 176,050 -1,40 178,050 175,650 624.775
24/03/2017 179,450 178,550 -0,50 179,850 178,300 421.676
23/03/2017 179,450 179,450 0,25 179,900 177,600 567.642
22/03/2017 179,000 179,000 -0,94 179,850 178,450 747.970
21/03/2017 181,550 180,700 -0,41 182,750 179,450 656.873
20/03/2017 182,550 181,450 -0,96 183,250 181,200 446.196
17/03/2017 182,750 183,200 0,08 184,250 182,150 895.017
16/03/2017 181,900 183,050 1,92 185,050 181,700 1.125.453
15/03/2017 177,250 179,600 2,28 179,600 176,500 751.624
14/03/2017 179,500 175,600 -2,39 180,200 175,150 1.000.932
13/03/2017 179,700 179,900 0,25 180,150 178,800 708.576
10/03/2017 179,400 179,450 0,79 179,600 177,200 792.790
09/03/2017 175,000 178,050 1,83 180,050 173,900 1.400.718
08/03/2017 168,100 174,850 9,42 175,000 168,100 3.362.506
07/03/2017 160,200 159,800 -0,13 161,300 159,150 650.204
06/03/2017 160,750 160,000 -0,62 161,850 159,500 612.986
03/03/2017 161,600 161,000 -1,08 161,850 160,600 609.704
02/03/2017 160,550 162,750 1,28 163,750 159,450 654.543
01/03/2017 157,400 160,700 1,45 160,750 157,350 669.074
28/02/2017 157,100 158,400 0,38 158,850 156,500 774.756
27/02/2017 156,500 157,800 3,88 158,650 156,500 884.916
24/02/2017 152,850 151,900 -0,69 153,400 150,900 533.288
23/02/2017 153,150 152,950 -0,13 153,400 152,350 356.447
22/02/2017 151,750 153,150 0,72 153,450 150,950 683.490
21/02/2017 148,450 152,050 2,46 152,750 148,400 521.084
20/02/2017 149,450 148,400 -0,03 149,650 148,200 329.148
17/02/2017 148,200 148,450 0,58 148,600 146,450 678.885
16/02/2017 149,400 147,600 -1,30 149,950 147,600 572.259
15/02/2017 150,850 149,550 -0,83 151,100 149,000 450.100
14/02/2017 151,550 150,800 -0,30 152,400 150,750 411.384
13/02/2017 149,850 151,250 1,24 152,200 149,250 415.760
10/02/2017 149,000 149,400 0,95 150,050 148,650 473.664
09/02/2017 144,750 148,000 2,78 148,450 144,350 642.175
08/02/2017 143,800 144,000 -0,21 144,300 142,850 480.704
07/02/2017 143,000 144,300 0,35 145,800 142,600 578.766
06/02/2017 146,250 143,800 -2,18 146,550 143,800 965.588
03/02/2017 146,900 147,000 0,03 147,900 146,200 509.997
02/02/2017 147,000 146,950 -0,24 148,350 146,500 466.670
01/02/2017 146,150 147,300 1,13 148,350 145,600 807.251
31/01/2017 150,200 145,650 -3,22 152,000 145,650 1.333.715
30/01/2017 153,100 150,500 -2,18 153,750 150,150 629.433
27/01/2017 155,550 153,850 -1,00 156,350 153,200 698.509
26/01/2017 154,950 155,400 1,01 155,650 154,350 504.806
25/01/2017 154,000 153,850 0,69 155,750 153,550 600.743
24/01/2017 153,150 152,800 0,20 155,200 152,600 582.573
23/01/2017 151,400 152,500 0,20 153,500 151,250 474.302
20/01/2017 151,250 152,200 -0,07 152,900 149,850 755.126
19/01/2017 151,750 152,300 0,40 152,850 150,600 621.644
18/01/2017 147,300 151,700 2,95 151,800 147,300 680.676
17/01/2017 147,650 147,350 -0,64 147,800 145,850 433.069
16/01/2017 146,850 148,300 0,24 148,900 146,850 351.401
13/01/2017 146,450 147,950 1,34 147,950 145,350 487.101
12/01/2017 144,800 146,000 0,31 146,500 144,300 534.037
11/01/2017 144,750 145,550 0,52 146,250 144,700 412.235
10/01/2017 145,250 144,800 0,21 146,100 144,450 460.627
09/01/2017 145,100 144,500 -0,21 145,400 144,150 583.147
06/01/2017 143,800 144,800 0,35 145,050 142,950 641.054
05/01/2017 145,250 144,300 -1,43 145,800 143,500 739.147
04/01/2017 149,400 146,400 -1,91 149,400 146,350 618.563
03/01/2017 150,900 149,250 -1,35 151,050 148,800 641.172
02/01/2017 149,750 151,300 0,77 151,950 149,350 445.138
30/12/2016 148,000 150,150 1,49 150,150 147,550 429.338
29/12/2016 146,700 147,950 0,48 148,200 146,400 249.780
28/12/2016 145,250 147,250 1,17 147,250 144,950 296.572
27/12/2016 144,500 145,550 0,73 145,600 144,500 180.959
23/12/2016 144,950 144,500 -0,28 145,500 143,800 210.865
22/12/2016 144,200 144,900 0,10 145,300 143,800 275.665
21/12/2016 145,900 144,750 -0,96 147,100 144,550 572.514
20/12/2016 145,500 146,150 0,79 146,300 144,950 419.627
19/12/2016 144,100 145,000 0,17 145,000 143,500 364.384
16/12/2016 143,350 144,750 0,73 145,100 143,200 1.163.325
15/12/2016 142,850 143,700 0,60 143,850 140,950 834.543
14/12/2016 144,400 142,850 -2,02 144,950 142,150 608.841
13/12/2016 144,650 145,800 1,04 146,450 144,650 612.859
12/12/2016 144,350 144,300 -0,07 145,600 143,750 509.874
09/12/2016 144,250 144,400 -0,21 145,100 143,850 620.383
08/12/2016 144,500 144,700 1,58 145,100 142,700 1.072.977
07/12/2016 142,300 142,450 0,92 142,450 140,150 792.920
06/12/2016 141,200 141,150 0,11 141,450 139,900 512.447
05/12/2016 138,000 141,000 1,81 142,450 138,000 722.690
02/12/2016 137,750 138,500 0,62 139,450 136,750 670.724
01/12/2016 138,700 137,650 -0,97 139,950 137,250 653.981
30/11/2016 138,150 139,000 -0,29 139,500 137,450 930.423
29/11/2016 137,200 139,400 1,31 139,450 136,850 573.260
28/11/2016 138,450 137,600 -1,15 139,900 137,300 513.552
25/11/2016 139,000 139,200 0,40 139,450 137,700 480.654
24/11/2016 139,500 138,650 -0,14 140,150 138,500 322.401
23/11/2016 139,550 138,850 -0,14 140,100 137,750 529.300
22/11/2016 140,450 139,050 -0,32 140,450 138,350 529.751
publicidad