adidas AG (ADS.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 236.70 | 237.90 | 236.20 | 236.20 | 236.20 | - |
| 03 oct 2024 | 235.10 | 235.30 | 234.10 | 235.30 | 235.30 | - |
| 02 oct 2024 | 229.60 | 237.30 | 229.60 | 235.90 | 235.90 | - |
| 01 oct 2024 | 237.80 | 238.10 | 230.90 | 230.90 | 230.90 | 10 |
| 30 sept 2024 | 239.30 | 243.00 | 236.70 | 236.70 | 236.70 | 165 |
| 27 sept 2024 | 233.80 | 239.40 | 233.80 | 238.30 | 238.30 | - |
| 26 sept 2024 | 224.60 | 233.40 | 224.60 | 232.80 | 232.80 | 96 |
| 25 sept 2024 | 219.00 | 223.40 | 219.00 | 221.40 | 221.40 | - |
| 24 sept 2024 | 218.80 | 221.40 | 218.80 | 219.40 | 219.40 | - |
| 23 sept 2024 | 218.10 | 218.90 | 217.20 | 217.60 | 217.60 | - |
| 20 sept 2024 | 224.60 | 224.60 | 216.80 | 216.80 | 216.80 | - |
| 19 sept 2024 | 221.40 | 226.50 | 221.40 | 226.50 | 226.50 | - |
| 18 sept 2024 | 221.60 | 221.60 | 219.70 | 219.70 | 219.70 | - |
| 17 sept 2024 | 219.60 | 222.00 | 219.40 | 220.00 | 220.00 | - |
| 16 sept 2024 | 217.70 | 219.60 | 217.70 | 218.50 | 218.50 | - |
| 13 sept 2024 | 218.80 | 219.30 | 217.30 | 217.30 | 217.30 | 65 |
| 12 sept 2024 | 215.00 | 218.90 | 214.70 | 218.80 | 218.80 | 73 |
| 11 sept 2024 | 209.60 | 213.00 | 209.60 | 213.00 | 213.00 | - |
| 10 sept 2024 | 213.70 | 214.60 | 208.60 | 208.80 | 208.80 | - |
| 09 sept 2024 | 215.50 | 215.50 | 210.90 | 214.10 | 214.10 | 5 |
| 06 sept 2024 | 221.40 | 221.40 | 219.20 | 220.00 | 220.00 | - |
| 05 sept 2024 | 223.50 | 223.50 | 221.40 | 221.50 | 221.50 | 5 |
| 04 sept 2024 | 227.00 | 227.30 | 222.90 | 223.20 | 223.20 | - |
| 03 sept 2024 | 229.80 | 231.20 | 229.20 | 229.20 | 229.20 | - |
| 02 sept 2024 | 231.40 | 231.40 | 229.10 | 230.50 | 230.50 | 30 |
| 30 ago 2024 | 230.10 | 235.80 | 230.10 | 231.00 | 231.00 | - |
| 29 ago 2024 | 226.70 | 230.10 | 226.60 | 229.70 | 229.70 | 5 |
| 28 ago 2024 | 223.80 | 228.10 | 223.80 | 226.40 | 226.40 | - |
| 27 ago 2024 | 218.70 | 222.80 | 218.70 | 222.80 | 222.80 | - |
| 26 ago 2024 | 218.20 | 219.30 | 218.20 | 218.50 | 218.50 | - |
| 23 ago 2024 | 217.10 | 219.20 | 216.80 | 218.40 | 218.40 | - |
| 22 ago 2024 | 217.00 | 217.10 | 216.30 | 216.30 | 216.30 | - |
| 21 ago 2024 | 213.90 | 216.60 | 213.90 | 216.60 | 216.60 | - |
| 20 ago 2024 | 217.50 | 218.20 | 213.10 | 213.10 | 213.10 | 150 |
| 19 ago 2024 | 216.50 | 217.60 | 216.40 | 217.00 | 217.00 | - |
| 16 ago 2024 | 218.80 | 218.80 | 216.50 | 216.50 | 216.50 | - |
| 15 ago 2024 | 217.80 | 219.20 | 216.30 | 217.90 | 217.90 | - |
| 14 ago 2024 | 214.30 | 216.30 | 214.30 | 216.30 | 216.30 | - |
| 13 ago 2024 | 212.10 | 213.30 | 209.00 | 213.30 | 213.30 | - |
| 12 ago 2024 | 215.00 | 215.00 | 211.80 | 211.80 | 211.80 | - |
| 09 ago 2024 | 215.50 | 215.50 | 213.10 | 214.10 | 214.10 | - |
| 08 ago 2024 | 214.60 | 215.30 | 211.40 | 214.60 | 214.60 | - |
| 07 ago 2024 | 214.00 | 216.60 | 211.20 | 215.40 | 215.40 | 10 |
| 06 ago 2024 | 216.50 | 216.50 | 210.40 | 213.00 | 213.00 | 12 |
| 05 ago 2024 | 212.60 | 215.20 | 210.60 | 215.20 | 215.20 | 60 |
| 02 ago 2024 | 222.50 | 223.60 | 219.30 | 219.30 | 219.30 | 20 |
| 01 ago 2024 | 230.60 | 230.60 | 223.40 | 223.40 | 223.40 | - |
| 31 jul 2024 | 236.40 | 240.50 | 228.70 | 230.60 | 230.60 | 10 |
| 30 jul 2024 | 235.30 | 235.80 | 233.20 | 235.00 | 235.00 | - |
| 29 jul 2024 | 232.60 | 235.90 | 232.60 | 235.60 | 235.60 | - |
| 26 jul 2024 | 228.40 | 231.90 | 228.40 | 231.90 | 231.90 | - |
| 25 jul 2024 | 229.50 | 230.70 | 228.80 | 228.80 | 228.80 | 5 |
| 24 jul 2024 | 228.10 | 231.90 | 227.20 | 231.50 | 231.50 | - |
| 23 jul 2024 | 229.40 | 230.00 | 227.20 | 229.30 | 229.30 | - |
| 22 jul 2024 | 227.10 | 228.80 | 227.10 | 228.80 | 228.80 | 20 |
| 19 jul 2024 | 231.70 | 231.70 | 226.50 | 226.50 | 226.50 | 2 |
| 18 jul 2024 | 232.70 | 234.30 | 230.60 | 231.90 | 231.90 | - |
| 17 jul 2024 | 237.40 | 239.50 | 232.70 | 232.70 | 232.70 | 401 |
| 16 jul 2024 | 229.70 | 237.00 | 227.40 | 236.00 | 236.00 | 200 |
| 15 jul 2024 | 229.70 | 233.90 | 229.70 | 230.20 | 230.20 | 170 |
| 12 jul 2024 | 225.50 | 229.90 | 225.50 | 229.80 | 229.80 | - |
| 11 jul 2024 | 221.40 | 224.70 | 221.40 | 224.20 | 224.20 | - |
| 10 jul 2024 | 215.20 | 220.90 | 215.20 | 220.90 | 220.90 | - |
| 09 jul 2024 | 219.40 | 219.40 | 216.20 | 216.20 | 216.20 | 12 |
| 08 jul 2024 | 218.60 | 222.10 | 218.30 | 218.30 | 218.30 | - |
| 05 jul 2024 | 219.40 | 221.90 | 218.90 | 220.20 | 220.20 | - |
| 04 jul 2024 | 218.70 | 218.80 | 217.20 | 218.80 | 218.80 | - |
| 03 jul 2024 | 215.80 | 220.00 | 215.80 | 217.50 | 217.50 | 8 |
| 02 jul 2024 | 218.60 | 218.60 | 213.80 | 214.50 | 214.50 | 290 |
| 01 jul 2024 | 224.30 | 224.30 | 218.80 | 218.80 | 218.80 | - |
| 28 jun 2024 | 216.50 | 224.80 | 216.50 | 223.10 | 223.10 | 300 |
| 27 jun 2024 | 222.10 | 222.90 | 221.50 | 222.40 | 222.40 | - |
| 26 jun 2024 | 218.80 | 222.50 | 218.80 | 221.50 | 221.50 | - |
| 25 jun 2024 | 219.10 | 219.10 | 217.50 | 217.50 | 217.50 | 25 |
| 24 jun 2024 | 217.90 | 219.20 | 217.40 | 218.70 | 218.70 | - |
| 21 jun 2024 | 220.80 | 220.80 | 217.40 | 217.40 | 217.40 | - |
| 20 jun 2024 | 215.40 | 220.70 | 215.40 | 220.20 | 220.20 | - |
| 19 jun 2024 | 215.20 | 215.30 | 214.30 | 214.30 | 214.30 | - |
| 18 jun 2024 | 219.70 | 219.70 | 215.50 | 215.80 | 215.80 | 75 |
| 17 jun 2024 | 222.60 | 222.60 | 216.00 | 218.70 | 218.70 | 10 |
| 14 jun 2024 | 228.00 | 228.00 | 223.00 | 224.20 | 224.20 | - |
| 13 jun 2024 | 227.60 | 229.30 | 226.20 | 226.80 | 226.80 | - |
| 12 jun 2024 | 227.00 | 229.80 | 225.70 | 229.40 | 229.40 | - |
| 11 jun 2024 | 229.90 | 229.90 | 224.80 | 225.30 | 225.30 | 44 |
| 10 jun 2024 | 229.50 | 230.90 | 229.40 | 229.40 | 229.40 | 5 |
| 07 jun 2024 | 230.50 | 231.00 | 229.30 | 231.00 | 231.00 | - |
| 06 jun 2024 | 232.40 | 232.40 | 230.30 | 230.30 | 230.30 | - |
| 05 jun 2024 | 233.30 | 233.40 | 231.30 | 231.30 | 231.30 | 25 |
| 04 jun 2024 | 231.90 | 233.40 | 230.20 | 231.80 | 231.80 | - |
| 03 jun 2024 | 233.20 | 235.00 | 231.50 | 231.50 | 231.50 | - |
| 31 may 2024 | 231.20 | 231.20 | 230.10 | 230.90 | 230.90 | 60 |
| 30 may 2024 | 225.90 | 231.70 | 225.90 | 231.00 | 231.00 | - |
| 29 may 2024 | 220.70 | 228.00 | 220.70 | 227.20 | 227.20 | 25 |
| 28 may 2024 | 222.40 | 222.40 | 221.10 | 221.20 | 221.20 | - |
| 27 may 2024 | 223.40 | 223.40 | 222.10 | 222.20 | 222.20 | - |
| 24 may 2024 | 220.60 | 223.70 | 220.60 | 223.70 | 223.70 | - |
| 23 may 2024 | 225.60 | 225.60 | 222.10 | 222.30 | 222.30 | - |
| 22 may 2024 | 227.60 | 227.60 | 224.70 | 224.70 | 224.70 | - |
| 21 may 2024 | 227.20 | 227.30 | 225.70 | 227.30 | 227.30 | 6 |
| 20 may 2024 | 228.40 | 228.60 | 226.70 | 226.70 | 226.70 | - |
| *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.