U.S. markets closed

adidas AG (0OLD.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
224.60-0.50 (-0.22%)
Al cierre: 06:11PM BST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024225.35227.20223.10224.60224.60213,693
18 abr 2024219.95225.95218.60225.10225.10556,283
17 abr 2024210.70221.70205.20219.55219.55344,962
16 abr 2024201.30205.50199.95202.25202.25119,364
15 abr 2024200.85206.60194.25204.05204.05598,963
12 abr 2024200.95202.50195.05196.10196.10110,756
11 abr 2024199.75201.80198.00198.45198.45106,400
10 abr 2024202.15204.50199.20200.20200.2054,195
09 abr 2024203.15206.89200.40200.50200.50174,117
08 abr 2024200.90204.64200.20203.55203.55110,530
05 abr 2024200.05204.40198.75201.30201.3068,279
04 abr 2024200.85203.10199.45202.00202.00132,922
03 abr 2024202.70203.00200.40201.60201.60272,570
02 abr 2024206.90207.80200.00202.20202.20374,786
28 mar 2024206.40208.05203.45206.40206.40183,217
27 mar 2024204.70208.55204.00204.60204.60185,777
26 mar 2024203.93205.45202.70204.70204.70249,087
25 mar 2024200.06204.15198.56203.15203.15136,984
22 mar 2024194.86201.75194.30200.99200.99259,372
21 mar 2024201.59202.65196.34198.73198.731,011,183
20 mar 2024199.32201.50198.72200.49200.49134,356
19 mar 2024201.27202.45198.88200.90200.90435,357
18 mar 2024205.43206.09199.08200.32200.32140,914
15 mar 2024205.82207.80204.30205.30205.30309,276
14 mar 2024201.27208.60198.94206.52206.52484,761
13 mar 2024192.80201.55183.84200.20200.20589,689
12 mar 2024190.00192.90186.58191.75191.75283,740
11 mar 2024188.25188.88185.60188.45188.45252,692
08 mar 2024189.15192.00187.26189.47189.47278,451
07 mar 2024184.15188.40180.86188.35188.35162,961
06 mar 2024184.78194.00182.38185.98185.98443,822
05 mar 2024183.08185.38182.02184.79184.79183,616
04 mar 2024186.52188.00184.46185.35185.35294,997
01 mar 2024187.69188.88185.98186.59186.59117,062
29 feb 2024190.28191.46187.08187.46187.46219,255
28 feb 2024188.73190.02187.02189.52189.52140,826
27 feb 2024188.79190.02185.92188.10188.10222,292
26 feb 2024187.86190.20186.86188.95188.95109,182
23 feb 2024187.36189.94187.26188.40188.4081,413
22 feb 2024182.89188.12180.34187.28187.28122,174
21 feb 2024181.60184.80179.76181.62181.6258,455
20 feb 2024179.21182.52178.24181.19181.19452,004
19 feb 2024175.64180.88174.26180.05180.05199,196
16 feb 2024174.82178.70174.70176.94176.9468,687
15 feb 2024176.22177.94173.16173.79173.79138,538
14 feb 2024169.47175.92168.70174.59174.59692,235
13 feb 2024173.75175.30169.70171.15171.1598,633
12 feb 2024172.20174.30170.70173.44173.44568,185
09 feb 2024173.66175.00171.36172.23172.23419,448
08 feb 2024175.97177.34171.32172.36172.36143,337
07 feb 2024175.74177.74174.64176.01176.01134,608
06 feb 2024177.62178.30172.10175.97175.97683,153
05 feb 2024176.43180.86175.22175.36175.36124,334
02 feb 2024171.25177.90169.20175.27175.27376,329
01 feb 2024163.69175.08160.26172.13172.13850,478
31 ene 2024178.50180.70164.92176.55176.55158,087
30 ene 2024178.84179.74176.92179.38179.38261,887
29 ene 2024176.28178.94175.28177.39177.39346,510
26 ene 2024175.78178.02173.50178.00178.00320,793
25 ene 2024165.43177.52163.58175.70175.70366,411
24 ene 2024171.45172.76160.40165.66165.66330,068
23 ene 2024167.97169.10166.12167.25167.2582,677
22 ene 2024166.33167.70163.68165.99165.99488,374
19 ene 2024166.46168.02163.96164.83164.83305,057
18 ene 2024166.90168.40163.14164.19164.19177,389
17 ene 2024168.62173.04164.12165.26165.26391,018
16 ene 2024173.60176.74170.76171.27171.27348,874
15 ene 2024175.74177.94173.00175.86175.86171,448
12 ene 2024178.43180.36176.56177.42177.42427,689
11 ene 2024180.80181.88177.14177.23177.23153,329
10 ene 2024178.62180.16176.22179.82179.82254,416
09 ene 2024177.66178.71175.66177.41177.41294,361
08 ene 2024172.70176.80171.20176.17176.17101,573
05 ene 2024172.98174.32169.70173.72173.72257,508
04 ene 2024174.70178.00170.60173.84173.84485,035
03 ene 2024181.06183.32178.10179.17179.17166,781
02 ene 2024184.62186.60181.06182.11182.11283,347
29 dic 2023184.67185.94180.00184.51184.5118,465
28 dic 2023185.83186.00182.80183.54183.5458,360
27 dic 2023185.32186.52184.82185.54185.54184,094
22 dic 2023182.92188.98181.52182.93182.93171,133
21 dic 2023194.81197.06193.30193.67193.67148,781
20 dic 2023194.11196.32191.76196.26196.26230,536
19 dic 2023192.14193.40190.98193.01193.0172,367
18 dic 2023190.73193.68189.62191.27191.27565,459
15 dic 2023197.80198.64190.34191.24191.24229,310
14 dic 2023198.71199.36192.82198.18198.18249,374
13 dic 2023194.03196.04192.28193.94193.94113,537
12 dic 2023194.26196.06192.50193.74193.74116,572
11 dic 2023193.40194.60191.02194.45194.45232,790
08 dic 2023192.67194.78189.94193.78193.78257,267
07 dic 2023195.87198.20188.50190.16190.16127,848
06 dic 2023195.69198.38194.10197.44197.44144,803
05 dic 2023194.34195.90193.02195.27195.27267,277
04 dic 2023194.40196.10193.00194.29194.29108,663
01 dic 2023192.46194.52189.82193.64193.64404,461
30 nov 2023193.79194.56191.48191.82191.82132,503
29 nov 2023187.85193.86185.46193.69193.69140,929
28 nov 2023184.16186.84182.88186.44186.44162,537
27 nov 2023184.74185.56183.18185.31185.3139,817
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...