U.S. markets closed

adidas AG (ADDYY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
123.82+2.23 (+1.83%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024122.00124.00121.69123.82123.8221,700
25 abr 2024120.78122.09120.09121.59121.5926,000
24 abr 2024122.72122.83121.23121.72121.72132,100
23 abr 2024120.56122.71120.38122.29122.2932,200
22 abr 2024119.56120.28118.57119.66119.6684,700
19 abr 2024120.15120.53119.28119.40119.4076,800
18 abr 2024118.89120.75118.23119.73119.73112,700
17 abr 2024116.82118.07116.62117.23117.2365,300
16 abr 2024107.74112.46106.91111.01111.0194,100
15 abr 2024109.09109.93107.57108.06108.0620,100
12 abr 2024104.29104.84103.71103.95103.9512,600
11 abr 2024108.03108.12106.16107.99107.9914,400
10 abr 2024107.51108.39107.07107.84107.8414,000
09 abr 2024110.17110.36108.64109.33109.3354,700
08 abr 2024110.08111.23110.02110.84110.8414,900
05 abr 2024108.86109.83108.31109.21109.2134,300
04 abr 2024110.10110.52108.14108.32108.3215,300
03 abr 2024108.12109.37108.06108.75108.7530,200
02 abr 2024109.43109.80108.45108.90108.9036,400
01 abr 2024113.00115.00111.26111.73111.7318,900
28 mar 2024111.38112.22111.33112.08112.0825,900
27 mar 2024112.12112.82110.51111.19111.1919,800
26 mar 2024111.06111.35110.18110.45110.4516,100
25 mar 2024109.14110.81109.09110.29110.2932,100
22 mar 2024108.24109.08107.83108.11108.1133,300
21 mar 2024108.80109.22106.30107.59107.5926,200
20 mar 2024108.29110.26108.22110.09110.0912,400
19 mar 2024109.05109.42108.72109.16109.1616,400
18 mar 2024108.76108.96108.41108.76108.7615,700
15 mar 2024111.92113.19111.05111.65111.6518,800
14 mar 2024112.51113.08111.70112.18112.1831,100
13 mar 2024105.49110.22105.03109.52109.5236,200
12 mar 2024104.58105.46103.56105.35105.3523,900
11 mar 2024102.91103.38102.17103.38103.3816,200
08 mar 2024103.97104.01102.69102.96102.9620,300
07 mar 2024101.53103.23101.18103.13103.1322,600
06 mar 2024103.18103.31100.44101.37101.3713,500
05 mar 202499.55100.8499.34100.11100.11182,300
04 mar 2024100.64100.8099.8599.9199.9144,500
01 mar 2024101.69101.74100.50101.42101.4216,500
29 feb 2024102.23102.27100.64101.33101.3315,800
28 feb 2024102.36103.10102.07102.68102.6814,700
27 feb 2024102.00102.44100.70102.23102.2330,600
26 feb 2024102.67103.13101.68102.18102.1827,700
23 feb 2024102.50102.84101.66101.98101.9829,100
22 feb 2024100.58102.13100.46102.12102.1226,900
21 feb 202498.0598.4397.6798.2098.2021,900
20 feb 202497.4598.2997.2397.7897.78200,300
16 feb 202495.9896.0194.4794.7894.7819,100
15 feb 202493.4994.1893.1194.1894.1830,500
14 feb 202493.2294.1292.7894.0094.0029,800
13 feb 202491.1591.9190.3990.8690.86221,200
12 feb 202492.2494.0092.1393.5493.5421,800
09 feb 202492.7093.1992.3292.9892.9816,500
08 feb 202492.6093.8392.0693.7193.7129,500
07 feb 202494.5694.8494.1894.6194.6158,700
06 feb 202493.5695.0693.4994.4794.47231,400
05 feb 202495.2395.2594.1194.5694.5639,000
02 feb 202494.5995.3294.2495.3295.32360,200
01 feb 202492.7794.8592.2794.7994.79488,800
31 ene 202495.5497.6288.0388.1288.12307,600
30 ene 202496.5797.5096.4497.2697.2619,500
29 ene 202495.7896.9595.5196.6996.6917,700
26 ene 202495.7896.7595.5296.1896.1817,000
25 ene 202496.2396.3494.3295.1095.1028,700
24 ene 202491.0991.1689.8890.0090.0036,900
23 ene 202490.4190.9189.9990.7990.7933,400
22 ene 202490.2991.0190.0590.4390.4359,700
19 ene 202489.4290.2589.2190.1790.1720,400
18 ene 202488.9589.9188.8189.8189.8139,300
17 ene 202490.2090.3689.0189.9189.9122,000
16 ene 202493.3993.9092.9093.2493.2444,300
12 ene 202497.8097.8797.0597.3897.3816,300
11 ene 202498.1198.4696.8998.0498.0426,900
10 ene 202497.7298.7597.3698.4698.4614,900
09 ene 202496.6397.6496.6397.1897.1814,900
08 ene 202495.8197.4295.7697.2397.2336,900
05 ene 202494.3195.8494.2394.8494.8444,400
04 ene 202493.8795.6493.7994.7594.7570,500
03 ene 202497.8498.3497.4597.7197.7121,100
02 ene 202499.78100.1299.1799.5599.5520,200
29 dic 2023101.75102.60100.50101.65101.6521,900
28 dic 2023102.08102.59101.90101.90101.9020,600
27 dic 2023102.95103.44102.64103.19103.1914,700
26 dic 2023102.30103.55101.05102.55102.5513,700
22 dic 2023101.16102.06100.98101.45101.4525,400
21 dic 2023107.34107.42106.16107.41107.4127,200
20 dic 2023106.39107.95106.25106.34106.3441,200
19 dic 2023104.82106.33104.74106.15106.1523,500
18 dic 2023104.65105.32104.24105.24105.2419,500
15 dic 2023104.56105.16104.23104.41104.4130,300
14 dic 2023108.24109.01107.79108.54108.5424,200
13 dic 2023105.05106.77104.28106.40106.4025,200
12 dic 2023104.60104.91104.16104.67104.6717,000
11 dic 2023103.67104.84103.58104.75104.7536,000
08 dic 2023103.61104.50103.39104.11104.1117,500
07 dic 2023102.66103.45102.00103.37103.3725,700
06 dic 2023106.60107.06105.61105.76105.7621,900
05 dic 2023105.44105.75104.63105.41105.4129,900
04 dic 2023104.82105.90104.52105.59105.5930,800
*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...