adidas AG (0OLD.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:33PM BST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 228.55 | 233.00 | 227.80 | 232.50 | 232.50 | 20,718 |
| 25 jul 2024 | 230.70 | 262.97 | 223.03 | 229.75 | 229.75 | 3,344,996 |
| 24 jul 2024 | 226.55 | 232.60 | 224.70 | 231.90 | 231.90 | 856,423 |
| 23 jul 2024 | 228.35 | 230.90 | 227.10 | 230.40 | 230.40 | 366,468 |
| 22 jul 2024 | 228.50 | 229.40 | 226.90 | 229.30 | 229.30 | 418,955 |
| 19 jul 2024 | 230.75 | 235.50 | 226.80 | 226.90 | 226.90 | 60,295 |
| 18 jul 2024 | 235.00 | 236.00 | 230.20 | 232.70 | 232.70 | 257,095 |
| 17 jul 2024 | 236.75 | 240.40 | 232.70 | 233.55 | 233.55 | 216,005 |
| 16 jul 2024 | 230.10 | 232.70 | 225.30 | 228.45 | 228.45 | 426,700 |
| 15 jul 2024 | 230.75 | 234.70 | 228.60 | 231.30 | 231.30 | 129,734 |
| 12 jul 2024 | 226.50 | 231.20 | 224.10 | 230.55 | 230.55 | 468,719 |
| 11 jul 2024 | 222.80 | 226.00 | 218.90 | 225.15 | 225.15 | 25,861 |
| 10 jul 2024 | 216.90 | 222.10 | 215.00 | 221.25 | 221.25 | 557,568 |
| 09 jul 2024 | 218.70 | 220.60 | 216.10 | 217.20 | 217.20 | 16,961 |
| 08 jul 2024 | 220.30 | 222.70 | 217.80 | 218.95 | 218.95 | 101,223 |
| 05 jul 2024 | 219.95 | 223.00 | 217.80 | 220.40 | 220.40 | 24,958 |
| 04 jul 2024 | 218.30 | 219.80 | 216.60 | 218.20 | 218.20 | 144,174 |
| 03 jul 2024 | 216.70 | 220.40 | 213.90 | 218.50 | 218.50 | 51,316 |
| 02 jul 2024 | 219.40 | 221.40 | 211.30 | 215.10 | 215.10 | 32,065 |
| 01 jul 2024 | 224.60 | 225.40 | 219.50 | 220.50 | 220.50 | 26,053 |
| 28 jun 2024 | 223.35 | 226.40 | 217.00 | 223.50 | 223.50 | 89,803 |
| 27 jun 2024 | 220.05 | 223.50 | 218.60 | 223.10 | 223.10 | 50,993 |
| 26 jun 2024 | 219.50 | 223.00 | 218.70 | 222.20 | 222.20 | 123,004 |
| 25 jun 2024 | 220.45 | 222.80 | 216.80 | 217.75 | 217.75 | 69,203 |
| 24 jun 2024 | 217.65 | 220.80 | 216.30 | 219.95 | 219.95 | 289,112 |
| 21 jun 2024 | 221.45 | 223.10 | 214.80 | 218.55 | 218.55 | 279,712 |
| 20 jun 2024 | 215.45 | 221.30 | 214.50 | 220.90 | 220.90 | 38,259 |
| 19 jun 2024 | 215.80 | 216.00 | 214.40 | 215.10 | 215.10 | 17,526 |
| 18 jun 2024 | 221.30 | 221.90 | 214.80 | 215.50 | 215.50 | 66,035 |
| 17 jun 2024 | 225.00 | 225.10 | 215.10 | 218.55 | 218.55 | 122,276 |
| 14 jun 2024 | 227.35 | 227.90 | 222.20 | 224.60 | 224.60 | 44,188 |
| 13 jun 2024 | 229.80 | 230.20 | 225.70 | 227.70 | 227.70 | 213,159 |
| 12 jun 2024 | 226.85 | 231.00 | 224.40 | 230.70 | 230.70 | 301,222 |
| 11 jun 2024 | 229.85 | 231.60 | 224.40 | 225.50 | 225.50 | 43,676 |
| 10 jun 2024 | 229.50 | 231.40 | 228.80 | 229.55 | 229.55 | 230,383 |
| 07 jun 2024 | 230.80 | 233.20 | 228.80 | 230.40 | 230.40 | 89,611 |
| 06 jun 2024 | 233.65 | 235.50 | 230.10 | 230.85 | 230.85 | 198,666 |
| 05 jun 2024 | 232.80 | 234.10 | 230.20 | 231.60 | 231.60 | 10,202 |
| 04 jun 2024 | 232.55 | 234.40 | 229.70 | 232.90 | 232.90 | 25,058 |
| 03 jun 2024 | 234.40 | 236.30 | 230.10 | 233.00 | 233.00 | 130,819 |
| 31 may 2024 | 231.00 | 232.90 | 229.50 | 230.00 | 230.00 | 252,265 |
| 30 may 2024 | 227.90 | 232.00 | 225.40 | 231.15 | 231.15 | 400,231 |
| 29 may 2024 | 221.45 | 228.20 | 220.10 | 226.80 | 226.80 | 973,589 |
| 28 may 2024 | 222.65 | 224.20 | 220.50 | 221.00 | 221.00 | 1,133,089 |
| 24 may 2024 | 221.85 | 223.80 | 220.90 | 223.55 | 223.55 | 776,765 |
| 23 may 2024 | 225.10 | 226.50 | 220.90 | 221.70 | 221.70 | 110,710 |
| 22 may 2024 | 226.80 | 229.50 | 224.70 | 225.45 | 225.45 | 158,446 |
| 21 may 2024 | 227.20 | 228.70 | 224.70 | 227.80 | 227.80 | 80,599 |
| 20 may 2024 | 228.85 | 230.60 | 226.90 | 227.40 | 227.40 | 603,215 |
| 17 may 2024 | 228.60 | 229.90 | 224.40 | 229.90 | 229.90 | 6,706 |
| 17 may 2024 | 0.7 Dividendo | |||||
| 16 may 2024 | 231.85 | 233.20 | 227.20 | 229.75 | 229.05 | 17,917 |
| 15 may 2024 | 227.10 | 232.10 | 224.90 | 231.65 | 230.94 | 32,165 |
| 14 may 2024 | 225.35 | 227.60 | 222.90 | 226.80 | 226.11 | 12,777 |
| 13 may 2024 | 224.15 | 226.50 | 222.50 | 224.90 | 224.21 | 10,197 |
| 10 may 2024 | 225.15 | 226.30 | 221.90 | 223.90 | 223.22 | 828,002 |
| 09 may 2024 | 221.10 | 223.70 | 219.80 | 223.60 | 222.92 | 25,898 |
| 08 may 2024 | 222.55 | 224.20 | 220.80 | 222.60 | 221.92 | 109,399 |
| 07 may 2024 | 226.10 | 227.20 | 220.70 | 222.50 | 221.82 | 22,726 |
| 03 may 2024 | 225.90 | 227.40 | 222.60 | 225.45 | 224.76 | 84,675 |
| 02 may 2024 | 227.30 | 224.10 | 224.00 | 224.00 | 223.32 | 411,589 |
| 01 may 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 225.71 | 7,891 |
| 30 abr 2024 | 231.90 | 234.30 | 225.00 | 226.40 | 225.71 | 105,992 |
| 29 abr 2024 | 231.00 | 233.90 | 230.70 | 232.90 | 232.19 | 56,362 |
| 26 abr 2024 | 228.15 | 230.90 | 223.40 | 230.40 | 229.70 | 229,856 |
| 25 abr 2024 | 227.55 | 229.10 | 224.50 | 226.50 | 225.81 | 53,988 |
| 24 abr 2024 | 229.80 | 231.40 | 225.40 | 227.70 | 227.01 | 315,253 |
| 23 abr 2024 | 225.20 | 227.90 | 223.60 | 227.50 | 226.81 | 156,317 |
| 22 abr 2024 | 226.80 | 228.20 | 222.70 | 223.30 | 222.62 | 523,930 |
| 19 abr 2024 | 225.35 | 227.20 | 223.10 | 224.60 | 223.92 | 213,693 |
| 18 abr 2024 | 219.95 | 225.95 | 218.60 | 225.10 | 224.41 | 556,283 |
| 17 abr 2024 | 210.70 | 221.70 | 205.20 | 219.55 | 218.88 | 344,962 |
| 16 abr 2024 | 201.30 | 205.50 | 199.95 | 202.25 | 201.63 | 119,364 |
| 15 abr 2024 | 200.85 | 206.60 | 194.25 | 204.05 | 203.43 | 598,963 |
| 12 abr 2024 | 200.95 | 202.50 | 195.05 | 196.10 | 195.50 | 110,756 |
| 11 abr 2024 | 199.75 | 201.80 | 198.00 | 198.45 | 197.85 | 106,400 |
| 10 abr 2024 | 202.15 | 204.50 | 199.20 | 200.20 | 199.59 | 54,195 |
| 09 abr 2024 | 203.15 | 206.89 | 200.40 | 200.50 | 199.89 | 174,117 |
| 08 abr 2024 | 200.90 | 204.64 | 200.20 | 203.55 | 202.93 | 110,530 |
| 05 abr 2024 | 200.05 | 204.40 | 198.75 | 201.30 | 200.69 | 68,279 |
| 04 abr 2024 | 200.85 | 203.10 | 199.45 | 202.00 | 201.38 | 132,922 |
| 03 abr 2024 | 202.70 | 203.00 | 200.40 | 201.60 | 200.99 | 272,570 |
| 02 abr 2024 | 206.90 | 207.80 | 200.00 | 202.20 | 201.58 | 374,786 |
| 28 mar 2024 | 206.40 | 208.05 | 203.45 | 206.40 | 205.77 | 183,217 |
| 27 mar 2024 | 204.70 | 208.55 | 204.00 | 204.60 | 203.98 | 185,777 |
| 26 mar 2024 | 203.93 | 205.45 | 202.70 | 204.70 | 204.08 | 249,087 |
| 25 mar 2024 | 200.06 | 204.15 | 198.56 | 203.15 | 202.53 | 136,984 |
| 22 mar 2024 | 194.86 | 201.75 | 194.30 | 200.99 | 200.38 | 259,372 |
| 21 mar 2024 | 201.59 | 202.65 | 196.34 | 198.73 | 198.12 | 1,011,183 |
| 20 mar 2024 | 199.32 | 201.50 | 198.72 | 200.49 | 199.88 | 134,356 |
| 19 mar 2024 | 201.27 | 202.45 | 198.88 | 200.90 | 200.28 | 435,357 |
| 18 mar 2024 | 205.43 | 206.09 | 199.08 | 200.32 | 199.71 | 140,914 |
| 15 mar 2024 | 205.82 | 207.80 | 204.30 | 205.30 | 204.67 | 309,276 |
| 14 mar 2024 | 201.27 | 208.60 | 198.94 | 206.52 | 205.90 | 484,761 |
| 13 mar 2024 | 192.80 | 201.55 | 183.84 | 200.20 | 199.59 | 589,689 |
| 12 mar 2024 | 190.00 | 192.90 | 186.58 | 191.75 | 191.17 | 283,740 |
| 11 mar 2024 | 188.25 | 188.88 | 185.60 | 188.45 | 187.88 | 252,692 |
| 08 mar 2024 | 189.15 | 192.00 | 187.26 | 189.47 | 188.89 | 278,451 |
| 07 mar 2024 | 184.15 | 188.40 | 180.86 | 188.35 | 187.78 | 162,961 |
| 06 mar 2024 | 184.78 | 194.00 | 182.38 | 185.98 | 185.41 | 443,822 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.