adidas AG (0OLD.IL)
IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:12PM GMT
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 193.58 | 194.52 | 189.82 | 194.22 | 194.22 | 227,014 |
| 30 nov 2023 | 193.79 | 194.56 | 191.48 | 191.82 | 191.82 | 132,503 |
| 29 nov 2023 | 187.85 | 193.86 | 185.46 | 193.69 | 193.69 | 140,929 |
| 28 nov 2023 | 184.16 | 186.84 | 182.88 | 186.44 | 186.44 | 162,537 |
| 27 nov 2023 | 184.74 | 185.56 | 183.18 | 185.31 | 185.31 | 39,817 |
| 24 nov 2023 | 185.74 | 186.92 | 183.24 | 184.02 | 184.02 | 57,404 |
| 23 nov 2023 | 186.70 | 188.52 | 185.02 | 185.49 | 185.49 | 268,004 |
| 22 nov 2023 | 185.90 | 187.38 | 184.48 | 186.93 | 186.93 | 64,399 |
| 21 nov 2023 | 183.16 | 187.26 | 180.60 | 184.76 | 184.76 | 131,670 |
| 20 nov 2023 | 179.77 | 183.72 | 176.42 | 181.64 | 181.64 | 184,337 |
| 17 nov 2023 | 176.61 | 181.42 | 174.86 | 178.89 | 178.89 | 110,557 |
| 16 nov 2023 | 178.13 | 179.74 | 175.70 | 176.09 | 176.09 | 217,778 |
| 15 nov 2023 | 179.85 | 181.04 | 177.38 | 178.76 | 178.76 | 125,770 |
| 14 nov 2023 | 169.87 | 179.50 | 168.60 | 178.95 | 178.95 | 364,759 |
| 13 nov 2023 | 171.36 | 172.36 | 168.58 | 169.22 | 169.22 | 185,183 |
| 10 nov 2023 | 172.03 | 174.66 | 168.64 | 170.45 | 170.45 | 105,004 |
| 09 nov 2023 | 168.76 | 174.78 | 167.42 | 174.19 | 174.19 | 248,691 |
| 08 nov 2023 | 172.45 | 174.04 | 167.34 | 168.83 | 168.83 | 288,337 |
| 07 nov 2023 | 170.98 | 173.54 | 168.02 | 172.35 | 172.35 | 233,032 |
| 06 nov 2023 | 171.32 | 174.22 | 169.70 | 172.23 | 172.23 | 134,251 |
| 03 nov 2023 | 172.91 | 173.72 | 164.00 | 170.88 | 170.88 | 332,345 |
| 02 nov 2023 | 169.36 | 174.50 | 165.84 | 171.71 | 171.71 | 227,356 |
| 01 nov 2023 | 168.37 | 168.46 | 165.08 | 166.48 | 166.48 | 89,459 |
| 31 oct 2023 | 166.31 | 167.76 | 165.26 | 166.77 | 166.77 | 102,093 |
| 30 oct 2023 | 166.74 | 168.14 | 165.92 | 166.59 | 166.59 | 52,235 |
| 27 oct 2023 | 166.54 | 167.76 | 163.62 | 167.03 | 167.03 | 75,317 |
| 26 oct 2023 | 167.32 | 172.72 | 165.72 | 166.22 | 166.22 | 142,793 |
| 25 oct 2023 | 170.86 | 172.20 | 169.18 | 171.31 | 171.31 | 788,541 |
| 24 oct 2023 | 172.66 | 173.94 | 168.12 | 173.03 | 173.03 | 385,830 |
| 23 oct 2023 | 170.39 | 171.04 | 166.34 | 169.02 | 169.02 | 95,085 |
| 20 oct 2023 | 171.88 | 175.12 | 169.42 | 170.03 | 170.03 | 164,897 |
| 19 oct 2023 | 175.22 | 177.52 | 173.82 | 176.53 | 176.53 | 103,207 |
| 18 oct 2023 | 179.21 | 180.44 | 173.00 | 176.53 | 176.53 | 345,714 |
| 17 oct 2023 | 170.01 | 171.58 | 168.40 | 170.85 | 170.85 | 286,186 |
| 16 oct 2023 | 167.78 | 172.00 | 165.36 | 170.67 | 170.67 | 60,022 |
| 13 oct 2023 | 169.14 | 171.10 | 163.30 | 168.24 | 168.24 | 69,353 |
| 12 oct 2023 | 170.87 | 172.68 | 169.02 | 170.53 | 170.53 | 130,922 |
| 11 oct 2023 | 168.17 | 172.40 | 166.46 | 170.16 | 170.16 | 379,441 |
| 10 oct 2023 | 168.09 | 172.30 | 165.60 | 170.40 | 170.40 | 503,141 |
| 09 oct 2023 | 158.23 | 167.78 | 157.56 | 165.93 | 165.93 | 996,281 |
| 06 oct 2023 | 156.36 | 160.20 | 155.32 | 159.17 | 159.17 | 153,494 |
| 05 oct 2023 | 162.58 | 163.14 | 154.64 | 156.71 | 156.71 | 524,477 |
| 04 oct 2023 | 159.71 | 162.72 | 158.36 | 162.33 | 162.33 | 769,467 |
| 03 oct 2023 | 163.27 | 164.26 | 160.22 | 160.75 | 160.75 | 187,398 |
| 02 oct 2023 | 166.69 | 168.56 | 164.08 | 164.88 | 164.88 | 396,510 |
| 29 sept 2023 | 166.84 | 168.42 | 161.62 | 167.04 | 167.04 | 388,500 |
| 28 sept 2023 | 157.23 | 157.48 | 155.32 | 155.74 | 155.74 | 125,020 |
| 27 sept 2023 | 159.93 | 160.76 | 157.36 | 157.36 | 157.36 | 277,919 |
| 26 sept 2023 | 160.54 | 162.16 | 159.32 | 159.55 | 159.55 | 111,475 |
| 25 sept 2023 | 162.52 | 164.16 | 160.64 | 161.46 | 161.46 | 824,618 |
| 22 sept 2023 | 161.73 | 164.28 | 161.34 | 163.37 | 163.37 | 134,467 |
| 21 sept 2023 | 164.68 | 167.88 | 162.22 | 162.78 | 162.78 | 674,497 |
| 20 sept 2023 | 165.21 | 167.46 | 164.46 | 166.49 | 166.49 | 839,989 |
| 19 sept 2023 | 168.54 | 168.70 | 163.80 | 165.05 | 165.05 | 598,547 |
| 18 sept 2023 | 173.64 | 174.52 | 168.80 | 169.36 | 169.36 | 641,551 |
| 15 sept 2023 | 173.14 | 174.94 | 172.34 | 173.54 | 173.54 | 403,500 |
| 14 sept 2023 | 172.14 | 173.46 | 168.18 | 170.06 | 170.06 | 266,596 |
| 13 sept 2023 | 173.20 | 173.72 | 166.84 | 171.29 | 171.29 | 607,028 |
| 12 sept 2023 | 178.12 | 178.24 | 173.90 | 174.05 | 174.05 | 114,463 |
| 11 sept 2023 | 177.28 | 178.16 | 174.70 | 177.58 | 177.58 | 498,196 |
| 08 sept 2023 | 177.58 | 178.22 | 174.24 | 175.50 | 175.50 | 171,194 |
| 07 sept 2023 | 180.92 | 181.00 | 174.10 | 176.03 | 176.03 | 451,225 |
| 06 sept 2023 | 181.89 | 184.24 | 181.34 | 181.89 | 181.89 | 79,405 |
| 05 sept 2023 | 183.68 | 185.00 | 180.52 | 182.80 | 182.80 | 125,443 |
| 04 sept 2023 | 187.32 | 188.46 | 184.98 | 184.96 | 184.96 | 100,006 |
| 01 sept 2023 | 183.53 | 186.00 | 182.80 | 184.80 | 184.80 | 97,179 |
| 31 ago 2023 | 183.61 | 186.42 | 182.64 | 185.46 | 185.46 | 212,601 |
| 30 ago 2023 | 181.64 | 184.04 | 179.96 | 183.33 | 183.33 | 262,156 |
| 29 ago 2023 | 178.67 | 182.20 | 177.44 | 181.86 | 181.86 | 407,743 |
| 25 ago 2023 | 175.52 | 179.40 | 174.14 | 175.99 | 175.99 | 123,463 |
| 24 ago 2023 | 179.63 | 181.52 | 175.20 | 175.31 | 175.31 | 359,037 |
| 23 ago 2023 | 184.65 | 185.56 | 171.80 | 177.24 | 177.24 | 403,848 |
| 22 ago 2023 | 185.07 | 187.50 | 181.48 | 184.34 | 184.34 | 171,665 |
| 21 ago 2023 | 184.31 | 188.58 | 183.28 | 183.68 | 183.68 | 169,984 |
| 18 ago 2023 | 183.74 | 184.34 | 181.54 | 184.03 | 184.03 | 156,022 |
| 17 ago 2023 | 183.90 | 188.18 | 183.74 | 185.82 | 185.82 | 198,441 |
| 16 ago 2023 | 179.20 | 185.08 | 178.74 | 183.92 | 183.92 | 102,338 |
| 15 ago 2023 | 180.99 | 182.70 | 177.08 | 179.55 | 179.55 | 64,388 |
| 14 ago 2023 | 177.38 | 179.58 | 176.62 | 178.23 | 178.23 | 71,960 |
| 11 ago 2023 | 181.43 | 181.76 | 177.46 | 178.04 | 178.04 | 77,395 |
| 10 ago 2023 | 179.41 | 183.08 | 178.70 | 182.01 | 182.01 | 54,589 |
| 09 ago 2023 | 178.19 | 179.48 | 176.96 | 176.92 | 176.92 | 37,669 |
| 08 ago 2023 | 178.89 | 179.00 | 174.58 | 174.63 | 174.63 | 167,932 |
| 07 ago 2023 | 179.72 | 180.14 | 177.56 | 178.64 | 178.64 | 938,030 |
| 04 ago 2023 | 181.78 | 182.32 | 178.62 | 182.13 | 182.13 | 69,868 |
| 03 ago 2023 | 181.34 | 182.94 | 175.98 | 179.32 | 179.32 | 266,257 |
| 02 ago 2023 | 179.03 | 181.02 | 177.34 | 178.70 | 178.70 | 95,563 |
| 01 ago 2023 | 183.89 | 184.18 | 182.42 | 182.60 | 182.60 | 32,171 |
| 31 jul 2023 | 185.58 | 187.26 | 183.88 | 184.13 | 184.13 | 94,390 |
| 28 jul 2023 | 181.56 | 186.06 | 179.64 | 185.42 | 185.42 | 110,985 |
| 27 jul 2023 | 179.61 | 182.32 | 178.06 | 181.50 | 181.50 | 762,400 |
| 26 jul 2023 | 178.51 | 180.38 | 177.00 | 177.97 | 177.97 | 210,521 |
| 25 jul 2023 | 180.95 | 186.54 | 179.62 | 181.88 | 181.88 | 412,110 |
| 24 jul 2023 | 172.61 | 175.84 | 172.38 | 173.85 | 173.85 | 360,673 |
| 21 jul 2023 | 170.27 | 172.86 | 170.16 | 172.48 | 172.48 | 64,994 |
| 20 jul 2023 | 171.15 | 172.58 | 170.00 | 171.33 | 171.33 | 313,927 |
| 19 jul 2023 | 175.73 | 176.40 | 171.90 | 172.75 | 172.75 | 124,089 |
| 18 jul 2023 | 172.74 | 173.58 | 172.36 | 172.99 | 172.99 | 391,232 |
| 17 jul 2023 | 171.66 | 173.64 | 170.90 | 172.55 | 172.55 | 220,948 |
| 14 jul 2023 | 173.18 | 173.60 | 171.96 | 173.32 | 173.32 | 245,812 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.