U.S. markets open in 29 minutes

adidas AG (0OLD.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
120.42-2.19 (-1.79%)
A partir del 01:29PM GMT. Mercado abierto.
Periodo de tiempo:
06 dic 2021 - 06 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 dic 2022121.86122.54119.98120.42120.4229,727
05 dic 2022124.06126.94121.60122.61122.61476,374
02 dic 2022123.50126.32122.28123.68123.68264,705
01 dic 2022124.38127.70123.84124.10124.10185,819
30 nov 2022121.79123.04120.78122.26122.26280,577
29 nov 2022122.86125.62120.10121.53121.53174,537
28 nov 2022123.53127.01121.26122.13122.13177,091
25 nov 2022126.26127.00123.16124.14124.14126,222
24 nov 2022124.15127.54123.32126.57126.57157,906
23 nov 2022123.40125.06121.86123.96123.96360,845
22 nov 2022123.91125.12122.12123.47123.47340,131
21 nov 2022128.30128.80123.16123.32123.32335,893
18 nov 2022130.28130.44126.00129.14129.14351,607
17 nov 2022130.03130.76127.94129.11129.11101,122
16 nov 2022131.75133.18129.10129.92129.92198,660
15 nov 2022132.60132.68127.68131.20131.20368,428
14 nov 2022136.25137.06131.36131.62131.62420,308
11 nov 2022130.02137.02128.70136.11136.11412,966
10 nov 2022121.55129.16119.82128.62128.62477,648
09 nov 2022116.29125.60116.22124.17124.17462,786
08 nov 2022114.35120.30111.50119.54119.541,429,221
07 nov 2022111.50115.58108.88114.70114.70405,473
04 nov 202295.74121.2895.33112.90112.901,095,595
03 nov 202295.9096.7293.4093.8993.89443,466
02 nov 202298.3298.7596.6096.8196.81242,007
01 nov 2022100.07101.4698.0998.8498.84320,876
31 oct 2022100.35100.4098.3598.7698.76369,694
28 oct 202297.7399.7796.8199.6199.61271,357
27 oct 2022100.13103.1899.3199.3299.32644,005
26 oct 2022100.53102.3497.23102.07102.07564,733
25 oct 2022102.58103.0694.7199.7599.75567,315
24 oct 2022102.71104.92102.14104.09104.09599,551
21 oct 2022105.12107.04101.86104.02104.02567,419
20 oct 2022115.54116.04112.44114.58114.58328,467
19 oct 2022118.72118.92114.68115.40115.40570,686
18 oct 2022120.25121.29118.27118.69118.69373,013
17 oct 2022114.39119.00112.60118.06118.06297,508
14 oct 2022115.45116.22111.80114.33114.33884,256
13 oct 2022109.62114.70107.50113.19113.19507,742
12 oct 2022114.85116.56111.30112.08112.08516,659
11 oct 2022113.64115.24112.52114.78114.78171,403
10 oct 2022113.93117.88113.32114.67114.67407,253
07 oct 2022118.48120.82115.54116.30116.30379,760
06 oct 2022123.10125.56121.18121.89121.89127,503
05 oct 2022126.29127.30121.96122.80122.80185,124
04 oct 2022120.48126.20119.74125.61125.61232,708
03 oct 2022117.84119.00115.04118.52118.52240,174
30 sept 2022120.47303.24116.88119.07119.07567,354
29 sept 2022129.22129.32122.86124.54124.54280,969
28 sept 2022125.54130.96124.40130.87130.87168,078
27 sept 2022129.22131.48127.28127.72127.72164,057
26 sept 2022129.33132.96129.14130.59130.59517,917
23 sept 2022133.82134.24129.44131.20131.20146,277
22 sept 2022133.18136.28132.86133.86133.86157,086
21 sept 2022134.21137.06133.50136.62136.62375,465
20 sept 2022137.66138.58134.38135.21135.21950,506
16 sept 2022133.59135.60132.32134.34134.34952,657
15 sept 2022141.63142.42135.94136.53136.531,178,522
14 sept 2022142.08144.64140.84142.41142.41673,426
13 sept 2022151.18151.38142.90143.17143.17267,084
12 sept 2022147.14151.48146.54149.01149.01772,322
09 sept 2022142.47146.52141.80145.21145.21130,464
08 sept 2022142.76143.28138.56142.11142.11521,510
07 sept 2022143.05143.40140.04142.04142.04230,657
06 sept 2022142.99146.74142.76144.69144.69667,924
05 sept 2022144.21146.04142.44145.11145.1189,216
02 sept 2022147.23149.14143.42148.20148.20163,293
01 sept 2022146.59146.70143.60145.48145.48117,793
31 ago 2022152.48152.62148.18148.59148.59161,898
30 ago 2022148.72153.84147.98151.01151.01410,761
26 ago 2022159.42159.44150.54151.35151.35134,090
25 ago 2022160.04160.44156.98158.06158.06573,485
24 ago 2022155.41159.10153.58158.70158.70261,558
23 ago 2022156.76159.92155.80156.25156.25326,431
22 ago 2022164.02164.56156.62157.08157.08337,597
19 ago 2022165.23168.17165.06165.13165.13152,840
18 ago 2022169.73171.64166.14166.75166.75137,851
17 ago 2022173.79176.08168.66169.32169.32642,491
16 ago 2022172.75173.36170.06172.44172.44563,187
15 ago 2022174.12174.82171.34172.72172.7280,613
12 ago 2022171.99173.30170.24172.69172.6984,091
11 ago 2022174.53175.96171.26172.02172.0261,847
10 ago 2022167.42173.54164.28172.94172.9474,433
09 ago 2022175.79176.06169.00169.45169.45422,959
08 ago 2022172.83175.52172.50174.69174.69127,486
05 ago 2022175.22178.04171.32171.95171.95130,471
04 ago 2022170.62178.60170.14174.60174.60469,232
03 ago 2022166.11171.30165.44170.93170.93175,111
02 ago 2022170.58170.92165.06166.18166.18214,925
01 ago 2022167.59173.14167.00171.15171.15304,370
29 jul 2022164.66167.80162.92166.95166.95195,164
28 jul 2022160.72167.90160.64167.04167.04153,059
27 jul 2022163.43165.34159.44160.88160.88495,297
26 jul 2022174.88175.26169.44170.15170.1574,720
25 jul 2022175.21178.74174.80175.47175.4798,855
22 jul 2022174.65179.56174.22177.36177.36304,029
21 jul 2022173.38175.08171.38174.03174.0378,988
20 jul 2022176.44178.00171.86174.11174.11307,486
19 jul 2022163.99175.92163.44175.81175.81303,142
18 jul 2022161.15166.68161.38164.53164.53184,778
*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...