U.S. markets open in 5 hours 20 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,945.00 +1.00 (+0.00%) F Nasdaq
18,753.75 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,108.90 -1.00 (-0.05%) Petróleo
78.93 -0.87 (-1.09%) Oro
2,423.80 -14.70 (-0.60%)
adidas AG (ADDDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 252.05 | 252.05 | 248.25 | 248.27 | 248.27 | 200 |
| 17 may 2024 | 253.25 | 253.25 | 241.45 | 249.89 | 249.89 | 200 |
| 17 may 2024 | 0.761 Dividendo | |||||
| 16 may 2024 | 250.74 | 254.90 | 249.37 | 249.55 | 248.79 | 500 |
| 15 may 2024 | 247.79 | 251.99 | 247.79 | 251.99 | 251.22 | 100 |
| 14 may 2024 | 244.49 | 246.56 | 243.00 | 246.56 | 245.81 | 200 |
| 13 may 2024 | 241.34 | 242.93 | 236.22 | 239.41 | 238.68 | 100 |
| 10 may 2024 | 241.76 | 242.00 | 240.26 | 240.29 | 239.56 | 400 |
| 09 may 2024 | 238.75 | 240.07 | 238.75 | 239.94 | 239.21 | 100 |
| 08 may 2024 | 242.45 | 242.45 | 237.47 | 237.47 | 236.75 | 100 |
| 07 may 2024 | 233.46 | 245.00 | 233.46 | 238.96 | 238.23 | 100 |
| 06 may 2024 | 237.85 | 243.21 | 236.88 | 240.94 | 240.21 | 500 |
| 03 may 2024 | 241.42 | 242.61 | 241.42 | 242.50 | 241.76 | 5,200 |
| 02 may 2024 | 239.68 | 245.00 | 234.45 | 239.42 | 238.69 | 100 |
| 01 may 2024 | 229.05 | 239.68 | 228.55 | 236.78 | 236.06 | 100 |
| 30 abr 2024 | 240.92 | 247.15 | 239.69 | 246.80 | 246.05 | 100 |
| 29 abr 2024 | 246.69 | 255.01 | 246.69 | 252.43 | 251.66 | 200 |
| 26 abr 2024 | 239.92 | 250.00 | 239.92 | 245.10 | 244.35 | 700 |
| 25 abr 2024 | 239.43 | 246.63 | 239.43 | 245.00 | 244.25 | 200 |
| 24 abr 2024 | 246.76 | 246.76 | 239.34 | 239.34 | 238.61 | 4,000 |
| 23 abr 2024 | 245.00 | 245.83 | 242.28 | 245.56 | 244.81 | 200 |
| 22 abr 2024 | 245.00 | 245.00 | 239.49 | 239.49 | 238.76 | 100 |
| 19 abr 2024 | 236.32 | 240.53 | 234.85 | 239.40 | 238.67 | 300 |
| 18 abr 2024 | 236.90 | 241.02 | 233.47 | 233.47 | 232.76 | 200 |
| 17 abr 2024 | 230.76 | 236.25 | 230.76 | 236.25 | 235.53 | 500 |
| 16 abr 2024 | 220.45 | 224.31 | 216.73 | 221.72 | 221.04 | 300 |
| 15 abr 2024 | 222.75 | 222.75 | 213.70 | 217.64 | 216.98 | 300 |
| 12 abr 2024 | 213.05 | 213.05 | 207.80 | 209.27 | 208.63 | 600 |
| 11 abr 2024 | 215.75 | 215.75 | 212.76 | 214.63 | 213.98 | 600 |
| 10 abr 2024 | 215.46 | 216.28 | 212.07 | 212.07 | 211.42 | 100 |
| 09 abr 2024 | 219.16 | 219.16 | 216.34 | 218.00 | 217.34 | 800 |
| 08 abr 2024 | 218.23 | 221.43 | 216.58 | 216.58 | 215.92 | 100 |
| 05 abr 2024 | 215.31 | 219.59 | 215.31 | 215.49 | 214.83 | 400 |
| 04 abr 2024 | 217.69 | 225.10 | 217.69 | 218.32 | 217.65 | 100 |
| 03 abr 2024 | 217.75 | 222.35 | 212.53 | 217.45 | 216.79 | 300 |
| 02 abr 2024 | 218.64 | 219.00 | 214.03 | 217.43 | 216.77 | 200 |
| 01 abr 2024 | 233.10 | 233.10 | 214.05 | 221.53 | 220.85 | 300 |
| 28 mar 2024 | 226.80 | 226.80 | 222.00 | 223.75 | 223.07 | 100 |
| 27 mar 2024 | 225.66 | 225.89 | 220.07 | 221.77 | 221.09 | 300 |
| 26 mar 2024 | 222.00 | 222.20 | 220.50 | 221.50 | 220.82 | 200 |
| 25 mar 2024 | 221.95 | 221.95 | 218.95 | 220.75 | 220.08 | 200 |
| 22 mar 2024 | 220.43 | 220.43 | 212.49 | 216.50 | 215.84 | 2,500 |
| 21 mar 2024 | 222.91 | 222.91 | 209.95 | 209.95 | 209.31 | 100 |
| 20 mar 2024 | 218.09 | 220.72 | 215.30 | 220.00 | 219.33 | 100 |
| 19 mar 2024 | 223.10 | 223.10 | 216.02 | 218.50 | 217.83 | 100 |
| 18 mar 2024 | 218.86 | 221.75 | 216.47 | 219.02 | 218.35 | 400 |
| 15 mar 2024 | 229.67 | 229.67 | 221.48 | 223.99 | 223.31 | 400 |
| 14 mar 2024 | 226.50 | 226.50 | 223.68 | 224.00 | 223.32 | 100 |
| 13 mar 2024 | 212.73 | 221.00 | 212.73 | 221.00 | 220.33 | 500 |
| 12 mar 2024 | 212.50 | 213.50 | 207.07 | 207.07 | 206.44 | 100 |
| 11 mar 2024 | 203.49 | 210.00 | 203.49 | 205.75 | 205.12 | 600 |
| 08 mar 2024 | 200.98 | 207.50 | 200.98 | 206.25 | 205.62 | 300 |
| 07 mar 2024 | 200.73 | 206.04 | 200.73 | 206.04 | 205.41 | 100 |
| 06 mar 2024 | 201.50 | 203.25 | 201.00 | 203.00 | 202.38 | 600 |
| 05 mar 2024 | 201.37 | 201.37 | 200.15 | 200.44 | 199.83 | 1,000 |
| 04 mar 2024 | 202.53 | 202.53 | 199.22 | 201.38 | 200.77 | 400 |
| 01 mar 2024 | 207.65 | 207.65 | 201.31 | 203.00 | 202.38 | 200 |
| 29 feb 2024 | 205.75 | 205.75 | 201.98 | 203.31 | 202.69 | 400 |
| 28 feb 2024 | 207.00 | 207.00 | 204.00 | 205.75 | 205.12 | 4,900 |
| 27 feb 2024 | 206.50 | 206.50 | 202.50 | 204.50 | 203.88 | 100 |
| 26 feb 2024 | 205.02 | 205.35 | 201.27 | 203.25 | 202.63 | 300 |
| 23 feb 2024 | 205.25 | 205.25 | 201.50 | 201.60 | 200.99 | 300 |
| 22 feb 2024 | 198.75 | 203.38 | 198.75 | 202.98 | 202.36 | 700 |
| 21 feb 2024 | 196.13 | 198.00 | 195.12 | 195.50 | 194.90 | 400 |
| 20 feb 2024 | 193.22 | 197.99 | 193.22 | 196.50 | 195.90 | 600 |
| 16 feb 2024 | 191.88 | 191.88 | 187.50 | 190.25 | 189.67 | 100 |
| 15 feb 2024 | 189.00 | 189.00 | 184.75 | 187.13 | 186.56 | 800 |
| 14 feb 2024 | 184.50 | 189.99 | 184.50 | 185.94 | 185.37 | 1,700 |
| 13 feb 2024 | 182.10 | 185.75 | 181.34 | 183.25 | 182.69 | 600 |
| 12 feb 2024 | 182.29 | 188.51 | 182.29 | 188.34 | 187.77 | 500 |
| 09 feb 2024 | 185.50 | 185.63 | 182.50 | 185.38 | 184.81 | 600 |
| 08 feb 2024 | 187.00 | 188.25 | 184.85 | 188.25 | 187.68 | 300 |
| 07 feb 2024 | 189.16 | 189.55 | 186.31 | 189.13 | 188.55 | 600 |
| 06 feb 2024 | 187.56 | 190.00 | 187.56 | 190.00 | 189.42 | 300 |
| 05 feb 2024 | 190.72 | 191.75 | 186.02 | 186.39 | 185.82 | 500 |
| 02 feb 2024 | 188.86 | 190.50 | 188.78 | 190.50 | 189.92 | 200 |
| 01 feb 2024 | 188.25 | 190.40 | 184.75 | 187.63 | 187.06 | 400 |
| 31 ene 2024 | 191.38 | 194.00 | 175.25 | 175.25 | 174.72 | 200 |
| 30 ene 2024 | 195.50 | 195.50 | 192.00 | 193.50 | 192.91 | 500 |
| 29 ene 2024 | 191.63 | 192.25 | 190.00 | 190.25 | 189.67 | 200 |
| 26 ene 2024 | 191.85 | 192.63 | 191.25 | 192.38 | 191.79 | 200 |
| 25 ene 2024 | 190.25 | 192.50 | 189.01 | 190.38 | 189.80 | 500 |
| 24 ene 2024 | 180.25 | 182.13 | 180.25 | 180.50 | 179.95 | 200 |
| 23 ene 2024 | 183.00 | 183.00 | 179.58 | 180.17 | 179.62 | 400 |
| 22 ene 2024 | 179.00 | 181.13 | 179.00 | 181.13 | 180.58 | 300 |
| 19 ene 2024 | 177.04 | 179.81 | 177.04 | 179.02 | 178.47 | 300 |
| 18 ene 2024 | 181.88 | 181.88 | 176.25 | 176.25 | 175.71 | 2,100 |
| 17 ene 2024 | 182.50 | 182.50 | 178.16 | 180.51 | 179.96 | 300 |
| 16 ene 2024 | 188.00 | 190.25 | 184.70 | 187.48 | 186.91 | 15,600 |
| 12 ene 2024 | 195.38 | 195.38 | 192.25 | 193.76 | 193.17 | 100 |
| 11 ene 2024 | 196.25 | 196.25 | 192.84 | 194.66 | 194.07 | 100 |
| 10 ene 2024 | 195.38 | 197.65 | 195.25 | 196.75 | 196.15 | 500 |
| 09 ene 2024 | 193.63 | 194.50 | 193.00 | 193.00 | 192.41 | 100 |
| 08 ene 2024 | 193.75 | 197.00 | 191.88 | 193.80 | 193.21 | 400 |
| 05 ene 2024 | 189.25 | 192.30 | 189.25 | 192.25 | 191.66 | 300 |
| 04 ene 2024 | 187.88 | 190.53 | 187.81 | 189.13 | 188.55 | 300 |
| 03 ene 2024 | 197.50 | 198.25 | 194.65 | 196.30 | 195.70 | 900 |
| 02 ene 2024 | 200.00 | 202.00 | 197.86 | 200.37 | 199.76 | 100 |
| 29 dic 2023 | 201.00 | 204.00 | 200.00 | 203.03 | 202.41 | 400 |
| 28 dic 2023 | 206.50 | 206.50 | 200.78 | 203.67 | 203.05 | 100 |
| *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.