U.S. markets close in 5 hours 3 minutes

adidas AG (0OLD.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
228.30-3.00 (-1.30%)
A partir del 03:27PM BST. Mercado abierto.
Periodo de tiempo:
16 jul 2023 - 16 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 jul 2024228.50232.70225.30228.30228.30132,507
15 jul 2024230.75234.70228.60231.30231.30129,734
12 jul 2024226.50231.20224.10230.55230.55468,719
11 jul 2024222.80226.00218.90225.15225.1525,861
10 jul 2024216.90222.10215.00221.25221.25557,568
09 jul 2024218.70220.60216.10217.20217.2016,961
08 jul 2024220.30222.70217.80218.95218.95101,223
05 jul 2024219.95223.00217.80220.40220.4024,958
04 jul 2024218.30219.80216.60218.20218.20144,174
03 jul 2024216.70220.40213.90218.50218.5051,316
02 jul 2024219.40221.40211.30215.10215.1032,065
01 jul 2024224.60225.40219.50220.50220.5026,053
28 jun 2024223.35226.40217.00223.50223.5089,803
27 jun 2024220.05223.50218.60223.10223.1050,993
26 jun 2024219.50223.00218.70222.20222.20123,004
25 jun 2024220.45222.80216.80217.75217.7569,203
24 jun 2024217.65220.80216.30219.95219.95289,112
21 jun 2024221.45223.10214.80218.55218.55279,712
20 jun 2024215.45221.30214.50220.90220.9038,259
19 jun 2024215.80216.00214.40215.10215.1017,526
18 jun 2024221.30221.90214.80215.50215.5066,035
17 jun 2024225.00225.10215.10218.55218.55122,276
14 jun 2024227.35227.90222.20224.60224.6044,188
13 jun 2024229.80230.20225.70227.70227.70213,159
12 jun 2024226.85231.00224.40230.70230.70301,222
11 jun 2024229.85231.60224.40225.50225.5043,676
10 jun 2024229.50231.40228.80229.55229.55230,383
07 jun 2024230.80233.20228.80230.40230.4089,611
06 jun 2024233.65235.50230.10230.85230.85198,666
05 jun 2024232.80234.10230.20231.60231.6010,202
04 jun 2024232.55234.40229.70232.90232.9025,058
03 jun 2024234.40236.30230.10233.00233.00130,819
31 may 2024231.00232.90229.50230.00230.00252,265
30 may 2024227.90232.00225.40231.15231.15400,231
29 may 2024221.45228.20220.10226.80226.80973,589
28 may 2024222.65224.20220.50221.00221.001,133,089
24 may 2024221.85223.80220.90223.55223.55776,765
23 may 2024225.10226.50220.90221.70221.70110,710
22 may 2024226.80229.50224.70225.45225.45158,446
21 may 2024227.20228.70224.70227.80227.8080,599
20 may 2024228.85230.60226.90227.40227.40603,215
17 may 2024228.60229.90224.40229.90229.906,706
17 may 20240.7 Dividendo
16 may 2024231.85233.20227.20229.75229.0517,917
15 may 2024227.10232.10224.90231.65230.9432,165
14 may 2024225.35227.60222.90226.80226.1112,777
13 may 2024224.15226.50222.50224.90224.2110,197
10 may 2024225.15226.30221.90223.90223.22828,002
09 may 2024221.10223.70219.80223.60222.9225,898
08 may 2024222.55224.20220.80222.60221.92109,399
07 may 2024226.10227.20220.70222.50221.8222,726
03 may 2024225.90227.40222.60225.45224.7684,675
02 may 2024227.30224.10224.00224.00223.32411,589
01 may 2024226.40226.40226.40226.40225.717,891
30 abr 2024231.90234.30225.00226.40225.71105,992
29 abr 2024231.00233.90230.70232.90232.1956,362
26 abr 2024228.15230.90223.40230.40229.70229,856
25 abr 2024227.55229.10224.50226.50225.8153,988
24 abr 2024229.80231.40225.40227.70227.01315,253
23 abr 2024225.20227.90223.60227.50226.81156,317
22 abr 2024226.80228.20222.70223.30222.62523,930
19 abr 2024225.35227.20223.10224.60223.92213,693
18 abr 2024219.95225.95218.60225.10224.41556,283
17 abr 2024210.70221.70205.20219.55218.88344,962
16 abr 2024201.30205.50199.95202.25201.63119,364
15 abr 2024200.85206.60194.25204.05203.43598,963
12 abr 2024200.95202.50195.05196.10195.50110,756
11 abr 2024199.75201.80198.00198.45197.85106,400
10 abr 2024202.15204.50199.20200.20199.5954,195
09 abr 2024203.15206.89200.40200.50199.89174,117
08 abr 2024200.90204.64200.20203.55202.93110,530
05 abr 2024200.05204.40198.75201.30200.6968,279
04 abr 2024200.85203.10199.45202.00201.38132,922
03 abr 2024202.70203.00200.40201.60200.99272,570
02 abr 2024206.90207.80200.00202.20201.58374,786
28 mar 2024206.40208.05203.45206.40205.77183,217
27 mar 2024204.70208.55204.00204.60203.98185,777
26 mar 2024203.93205.45202.70204.70204.08249,087
25 mar 2024200.06204.15198.56203.15202.53136,984
22 mar 2024194.86201.75194.30200.99200.38259,372
21 mar 2024201.59202.65196.34198.73198.121,011,183
20 mar 2024199.32201.50198.72200.49199.88134,356
19 mar 2024201.27202.45198.88200.90200.28435,357
18 mar 2024205.43206.09199.08200.32199.71140,914
15 mar 2024205.82207.80204.30205.30204.67309,276
14 mar 2024201.27208.60198.94206.52205.90484,761
13 mar 2024192.80201.55183.84200.20199.59589,689
12 mar 2024190.00192.90186.58191.75191.17283,740
11 mar 2024188.25188.88185.60188.45187.88252,692
08 mar 2024189.15192.00187.26189.47188.89278,451
07 mar 2024184.15188.40180.86188.35187.78162,961
06 mar 2024184.78194.00182.38185.98185.41443,822
05 mar 2024183.08185.38182.02184.79184.23183,616
04 mar 2024186.52188.00184.46185.35184.79294,997
01 mar 2024187.69188.88185.98186.59186.02117,062
29 feb 2024190.28191.46187.08187.46186.89219,255
28 feb 2024188.73190.02187.02189.52188.94140,826
27 feb 2024188.79190.02185.92188.10187.53222,292
26 feb 2024187.86190.20186.86188.95188.37109,182
23 feb 2024187.36189.94187.26188.40187.8381,413
*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...