adidas AG (ADS.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 210.10 | 213.80 | 209.60 | 212.80 | 212.80 | 280,574 |
| 10 sept 2024 | 214.00 | 215.20 | 208.20 | 209.10 | 209.10 | 391,410 |
| 09 sept 2024 | 215.30 | 215.70 | 207.80 | 214.00 | 214.00 | 574,068 |
| 06 sept 2024 | 221.30 | 222.90 | 217.00 | 220.70 | 220.70 | 356,991 |
| 05 sept 2024 | 223.00 | 224.00 | 219.90 | 222.00 | 222.00 | 261,795 |
| 04 sept 2024 | 227.30 | 229.60 | 222.40 | 224.50 | 224.50 | 343,327 |
| 03 sept 2024 | 230.40 | 231.50 | 228.70 | 230.00 | 230.00 | 168,526 |
| 02 sept 2024 | 231.70 | 231.70 | 228.90 | 230.00 | 230.00 | 181,709 |
| 30 ago 2024 | 230.90 | 236.50 | 229.70 | 232.00 | 232.00 | 621,404 |
| 29 ago 2024 | 227.10 | 231.70 | 226.40 | 231.60 | 231.60 | 313,245 |
| 28 ago 2024 | 223.70 | 229.80 | 223.40 | 227.00 | 227.00 | 456,171 |
| 27 ago 2024 | 220.00 | 223.70 | 219.10 | 223.70 | 223.70 | 329,311 |
| 26 ago 2024 | 218.70 | 219.60 | 218.00 | 218.90 | 218.90 | 125,673 |
| 23 ago 2024 | 217.80 | 219.40 | 215.90 | 219.20 | 219.20 | 184,926 |
| 22 ago 2024 | 216.70 | 218.20 | 216.40 | 217.50 | 217.50 | 189,030 |
| 21 ago 2024 | 213.60 | 217.80 | 213.60 | 217.40 | 217.40 | 311,709 |
| 20 ago 2024 | 217.70 | 217.90 | 213.80 | 214.10 | 214.10 | 268,193 |
| 19 ago 2024 | 217.20 | 218.10 | 215.80 | 217.60 | 217.60 | 242,386 |
| 16 ago 2024 | 219.40 | 219.50 | 216.70 | 217.00 | 217.00 | 325,628 |
| 15 ago 2024 | 217.30 | 220.30 | 216.10 | 218.40 | 218.40 | 321,406 |
| 14 ago 2024 | 214.60 | 218.30 | 214.10 | 217.20 | 217.20 | 288,491 |
| 13 ago 2024 | 213.20 | 213.70 | 208.90 | 213.30 | 213.30 | 292,101 |
| 12 ago 2024 | 215.50 | 216.80 | 211.30 | 212.40 | 212.40 | 206,714 |
| 09 ago 2024 | 215.10 | 216.10 | 212.90 | 214.60 | 214.60 | 266,147 |
| 08 ago 2024 | 214.70 | 216.20 | 210.80 | 215.50 | 215.50 | 289,785 |
| 07 ago 2024 | 213.00 | 217.50 | 210.60 | 216.70 | 216.70 | 398,434 |
| 06 ago 2024 | 214.30 | 216.00 | 208.70 | 213.20 | 213.20 | 462,842 |
| 05 ago 2024 | 214.00 | 215.40 | 209.70 | 214.90 | 214.90 | 404,843 |
| 02 ago 2024 | 223.50 | 225.20 | 218.20 | 218.70 | 218.70 | 531,871 |
| 01 ago 2024 | 230.00 | 231.80 | 224.90 | 225.50 | 225.50 | 463,001 |
| 31 jul 2024 | 235.00 | 242.00 | 227.40 | 231.30 | 231.30 | 1,063,820 |
| 30 jul 2024 | 236.00 | 237.10 | 232.60 | 236.60 | 236.60 | 436,335 |
| 29 jul 2024 | 233.80 | 237.20 | 231.70 | 235.80 | 235.80 | 530,967 |
| 26 jul 2024 | 228.50 | 233.00 | 227.80 | 233.00 | 233.00 | 345,891 |
| 25 jul 2024 | 230.70 | 232.00 | 228.80 | 229.10 | 229.10 | 318,572 |
| 24 jul 2024 | 226.60 | 232.60 | 224.70 | 232.60 | 232.60 | 373,108 |
| 23 jul 2024 | 228.50 | 230.90 | 227.10 | 230.40 | 230.40 | 248,657 |
| 22 jul 2024 | 228.30 | 229.40 | 226.70 | 228.70 | 228.70 | 338,049 |
| 19 jul 2024 | 229.80 | 231.40 | 226.70 | 227.10 | 227.10 | 471,432 |
| 18 jul 2024 | 234.90 | 235.40 | 230.20 | 232.80 | 232.80 | 433,937 |
| 17 jul 2024 | 237.00 | 240.40 | 232.80 | 233.50 | 233.50 | 915,133 |
| 16 jul 2024 | 230.00 | 230.30 | 225.30 | 228.70 | 228.70 | 368,867 |
| 15 jul 2024 | 230.70 | 234.70 | 229.50 | 231.40 | 231.40 | 496,283 |
| 12 jul 2024 | 226.50 | 231.20 | 226.30 | 231.20 | 231.20 | 421,911 |
| 11 jul 2024 | 222.80 | 226.00 | 221.30 | 225.80 | 225.80 | 371,141 |
| 10 jul 2024 | 217.00 | 222.10 | 216.30 | 221.30 | 221.30 | 451,996 |
| 09 jul 2024 | 218.60 | 219.60 | 216.10 | 216.10 | 216.10 | 242,949 |
| 08 jul 2024 | 220.30 | 222.70 | 218.70 | 218.80 | 218.80 | 272,629 |
| 05 jul 2024 | 219.90 | 223.10 | 218.80 | 220.30 | 220.30 | 295,332 |
| 04 jul 2024 | 218.20 | 219.50 | 216.70 | 219.50 | 219.50 | 196,939 |
| 03 jul 2024 | 216.50 | 220.40 | 215.20 | 218.10 | 218.10 | 348,200 |
| 02 jul 2024 | 219.40 | 220.10 | 211.30 | 216.00 | 216.00 | 451,962 |
| 01 jul 2024 | 224.40 | 225.30 | 219.50 | 219.50 | 219.50 | 495,056 |
| 28 jun 2024 | 223.40 | 226.40 | 220.40 | 223.00 | 223.00 | 893,100 |
| 27 jun 2024 | 220.00 | 223.50 | 219.50 | 222.60 | 222.60 | 431,701 |
| 26 jun 2024 | 219.90 | 222.90 | 218.50 | 222.20 | 222.20 | 443,187 |
| 25 jun 2024 | 220.80 | 220.80 | 217.70 | 217.90 | 217.90 | 328,573 |
| 24 jun 2024 | 217.90 | 220.90 | 216.30 | 220.10 | 220.10 | 392,140 |
| 21 jun 2024 | 221.70 | 221.70 | 216.50 | 217.80 | 217.80 | 845,215 |
| 20 jun 2024 | 215.50 | 221.30 | 214.30 | 221.20 | 221.20 | 456,250 |
| 19 jun 2024 | 215.90 | 216.10 | 214.30 | 215.00 | 215.00 | 203,351 |
| 18 jun 2024 | 221.20 | 222.20 | 214.90 | 216.00 | 216.00 | 456,994 |
| 17 jun 2024 | 224.90 | 225.00 | 215.10 | 219.10 | 219.10 | 616,003 |
| 14 jun 2024 | 227.30 | 227.90 | 222.30 | 224.90 | 224.90 | 513,627 |
| 13 jun 2024 | 229.80 | 230.30 | 225.60 | 227.50 | 227.50 | 431,958 |
| 12 jun 2024 | 227.00 | 231.00 | 224.40 | 230.40 | 230.40 | 352,295 |
| 11 jun 2024 | 230.00 | 230.40 | 224.40 | 225.80 | 225.80 | 366,456 |
| 10 jun 2024 | 230.00 | 231.30 | 228.70 | 229.70 | 229.70 | 303,861 |
| 07 jun 2024 | 230.80 | 231.00 | 228.70 | 231.00 | 231.00 | 338,479 |
| 06 jun 2024 | 233.60 | 234.10 | 230.50 | 231.20 | 231.20 | 280,535 |
| 05 jun 2024 | 232.70 | 234.10 | 230.10 | 231.70 | 231.70 | 289,657 |
| 04 jun 2024 | 232.50 | 234.30 | 229.80 | 232.40 | 232.40 | 238,332 |
| 03 jun 2024 | 234.00 | 236.30 | 232.70 | 232.90 | 232.90 | 343,377 |
| 31 may 2024 | 230.90 | 231.70 | 229.60 | 231.50 | 231.50 | 754,394 |
| 30 may 2024 | 228.00 | 232.00 | 227.70 | 231.50 | 231.50 | 438,957 |
| 29 may 2024 | 221.50 | 228.20 | 221.30 | 227.10 | 227.10 | 601,744 |
| 28 may 2024 | 223.00 | 223.20 | 220.50 | 222.30 | 222.30 | 386,779 |
| 27 may 2024 | 223.70 | 223.70 | 222.00 | 222.70 | 222.70 | 167,826 |
| 24 may 2024 | 222.10 | 223.90 | 220.90 | 223.90 | 223.90 | 372,335 |
| 23 may 2024 | 225.10 | 226.10 | 220.90 | 222.90 | 222.90 | 554,331 |
| 22 may 2024 | 227.00 | 228.80 | 224.60 | 225.40 | 225.40 | 282,772 |
| 21 may 2024 | 227.20 | 228.30 | 224.80 | 228.00 | 228.00 | 420,738 |
| 20 may 2024 | 228.90 | 229.10 | 226.90 | 227.70 | 227.70 | 208,244 |
| 17 may 2024 | 228.70 | 230.00 | 228.70 | 228.90 | 228.90 | 396,821 |
| 17 may 2024 | 0.7 Dividendo | |||||
| 16 may 2024 | 231.80 | 233.10 | 227.10 | 230.30 | 229.60 | 440,065 |
| 15 may 2024 | 227.20 | 232.10 | 226.90 | 232.10 | 231.39 | 471,027 |
| 14 may 2024 | 225.30 | 227.70 | 224.30 | 227.10 | 226.41 | 280,605 |
| 13 may 2024 | 224.00 | 226.50 | 223.80 | 224.40 | 223.72 | 234,383 |
| 10 may 2024 | 225.00 | 225.50 | 222.70 | 224.40 | 223.72 | 390,013 |
| 09 may 2024 | 221.00 | 223.70 | 219.70 | 223.30 | 222.62 | 341,375 |
| 08 may 2024 | 222.80 | 224.20 | 220.90 | 222.50 | 221.82 | 391,297 |
| 07 may 2024 | 225.90 | 227.30 | 220.80 | 222.10 | 221.42 | 427,458 |
| 06 may 2024 | 224.70 | 226.00 | 224.20 | 225.10 | 224.42 | 240,835 |
| 03 may 2024 | 226.10 | 226.90 | 222.50 | 225.00 | 224.32 | 420,986 |
| 02 may 2024 | 228.00 | 228.00 | 222.40 | 224.00 | 223.32 | 497,954 |
| 30 abr 2024 | 232.90 | 232.90 | 224.90 | 226.40 | 225.71 | 536,674 |
| 29 abr 2024 | 231.10 | 233.90 | 230.60 | 232.30 | 231.59 | 386,905 |
| 26 abr 2024 | 228.10 | 230.90 | 224.80 | 230.90 | 230.20 | 370,777 |
| 25 abr 2024 | 227.60 | 228.00 | 224.50 | 226.40 | 225.71 | 348,040 |
| *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.