|
 ADIDAS N - [Ticker: ADS.F] |     | | Last Trade | 187.70 | Last Trade Time | 2017-11-01 - 23:37:00 | | Variation | -3.44 (-1.802%) | Open | 192.32 | | High | 192.32 | Low | 187.23 | | Volume | 2,762 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 187.39 x 50,000 - 187.69 x 50,000 | | Former Close | 191.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ADS.F quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-18 | 40,500 | 19.62 | 20.00 | 19.27 | 19.27 | 00:00:00 | | 2002-02-19 | 23,700 | 19.50 | 19.62 | 19.25 | 19.27 | 00:00:00 | | 2002-02-20 | 19,900 | 19.25 | 19.25 | 18.98 | 19.00 | 00:00:00 | | 2002-02-21 | 73,200 | 19.38 | 19.38 | 18.58 | 18.75 | 00:00:00 | | 2002-02-22 | 62,900 | 18.62 | 18.65 | 18.20 | 18.30 | 00:00:00 | | 2002-02-25 | 31,600 | 18.38 | 18.62 | 18.25 | 18.62 | 00:00:00 | | 2002-02-26 | 29,700 | 18.62 | 18.62 | 18.38 | 18.55 | 00:00:00 | | 2002-02-27 | 37,000 | 18.55 | 18.62 | 18.20 | 18.50 | 00:00:00 | | 2002-02-28 | 76,800 | 18.33 | 18.67 | 18.17 | 18.58 | 00:00:00 | | 2002-03-01 | 57,400 | 18.70 | 18.70 | 18.49 | 18.58 | 00:00:00 | | 2002-03-04 | 72,000 | 18.80 | 20.08 | 18.75 | 20.00 | 00:00:00 | | 2002-03-05 | 55,600 | 19.98 | 20.00 | 19.52 | 19.88 | 00:00:00 | | 2002-03-06 | 34,400 | 19.88 | 19.95 | 19.42 | 19.88 | 00:00:00 | | 2002-03-07 | 121,100 | 20.00 | 20.10 | 18.95 | 19.25 | 00:00:00 | | 2002-03-08 | 101,000 | 19.00 | 19.05 | 18.75 | 18.84 | 00:00:00 | | 2002-03-11 | 59,200 | 18.83 | 18.85 | 18.62 | 18.65 | 00:00:00 | | 2002-03-12 | 55,000 | 18.80 | 19.19 | 18.75 | 19.00 | 00:00:00 | | 2002-03-13 | 53,400 | 19.12 | 19.27 | 18.92 | 19.27 | 00:00:00 | | 2002-03-14 | 19,700 | 19.20 | 19.48 | 19.12 | 19.25 | 00:00:00 | | 2002-03-15 | 65,300 | 19.25 | 19.55 | 19.20 | 19.45 | 00:00:00 | | 2002-03-18 | 57,600 | 19.38 | 19.70 | 19.35 | 19.51 | 00:00:00 | | 2002-03-19 | 51,500 | 19.50 | 19.86 | 19.50 | 19.85 | 00:00:00 | | 2002-03-20 | 39,500 | 19.75 | 19.83 | 19.50 | 19.50 | 00:00:00 | | 2002-03-21 | 71,000 | 19.50 | 19.99 | 19.50 | 19.81 | 00:00:00 | | 2002-03-22 | 56,300 | 19.88 | 20.25 | 19.75 | 20.25 | 00:00:00 | | 2002-03-25 | 64,200 | 20.12 | 20.30 | 20.00 | 20.05 | 00:00:00 | | 2002-03-26 | 69,100 | 20.25 | 20.55 | 20.00 | 20.50 | 00:00:00 | | 2002-03-27 | 58,800 | 20.45 | 20.75 | 20.33 | 20.65 | 00:00:00 | | 2002-03-28 | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2002-03-29 | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2002-04-01 | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2002-04-02 | 60,100 | 20.60 | 20.90 | 20.58 | 20.80 | 00:00:00 | | 2002-04-03 | 35,800 | 20.75 | 20.83 | 20.15 | 20.45 | 00:00:00 | | 2002-04-04 | 33,300 | 20.15 | 20.27 | 19.81 | 20.08 | 00:00:00 | | 2002-04-05 | 25,000 | 20.05 | 20.06 | 19.92 | 20.00 | 00:00:00 | | 2002-04-08 | 17,700 | 19.88 | 20.00 | 19.83 | 19.83 | 00:00:00 | | 2002-04-09 | 28,100 | 19.84 | 20.27 | 19.84 | 20.00 | 00:00:00 | | 2002-04-10 | 18,900 | 20.08 | 20.45 | 19.95 | 20.20 | 00:00:00 | | 2002-04-11 | 43,200 | 20.20 | 20.38 | 20.01 | 20.05 | 00:00:00 | | 2002-04-12 | 38,000 | 20.20 | 20.20 | 19.60 | 20.00 | 00:00:00 | | 2002-04-15 | 22,600 | 19.88 | 20.15 | 19.88 | 20.13 | 00:00:00 | | 2002-04-16 | 18,700 | 20.23 | 20.23 | 20.00 | 20.00 | 00:00:00 | | 2002-04-17 | 17,900 | 20.00 | 20.12 | 19.80 | 19.88 | 00:00:00 | | 2002-04-18 | 25,800 | 19.88 | 20.05 | 19.69 | 19.94 | 00:00:00 | | 2002-04-19 | 21,800 | 19.75 | 19.85 | 19.58 | 19.75 | 00:00:00 | | 2002-04-22 | 15,300 | 19.75 | 19.98 | 19.67 | 19.98 | 00:00:00 | | 2002-04-23 | 22,000 | 19.88 | 19.88 | 19.55 | 19.65 | 00:00:00 | | 2002-04-24 | 25,500 | 19.65 | 19.69 | 19.25 | 19.25 | 00:00:00 | | 2002-04-25 | 29,800 | 19.38 | 19.55 | 18.94 | 19.25 | 00:00:00 | | 2002-04-26 | 18,100 | 19.50 | 19.65 | 19.30 | 19.36 | 00:00:00 | | 2002-04-29 | 8,800 | 19.35 | 19.35 | 19.12 | 19.25 | 00:00:00 | | 2002-04-30 | 16,000 | 19.25 | 19.29 | 18.80 | 18.90 | 00:00:00 | | 2002-05-01 | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 00:00:00 | | 2002-05-02 | 48,300 | 19.00 | 20.25 | 19.00 | 20.02 | 00:00:00 | | 2002-05-03 | 113,500 | 20.12 | 20.67 | 20.08 | 20.39 | 00:00:00 | | 2002-05-06 | 48,300 | 20.40 | 20.55 | 20.00 | 20.25 | 00:00:00 | | 2002-05-07 | 54,900 | 20.00 | 20.50 | 19.77 | 20.33 | 00:00:00 | | 2002-05-08 | 104,500 | 20.33 | 21.23 | 20.33 | 21.00 | 00:00:00 | | 2002-05-09 | 6,600 | 20.88 | 21.00 | 20.58 | 20.75 | 00:00:00 | | 2002-05-10 | 90,400 | 20.76 | 21.05 | 20.76 | 20.98 | 00:00:00 | | 2002-05-13 | 87,800 | 20.88 | 21.20 | 20.83 | 21.00 | 00:00:00 | | 2002-05-14 | 287,200 | 21.15 | 22.00 | 21.08 | 21.75 | 00:00:00 | | 2002-05-15 | 135,900 | 21.90 | 22.19 | 21.62 | 22.01 | 00:00:00 | | 2002-05-16 | 106,300 | 22.02 | 22.17 | 21.77 | 21.95 | 00:00:00 | | 2002-05-17 | 94,200 | 21.88 | 22.12 | 21.80 | 22.08 | 00:00:00 | | 2002-05-20 | 11,700 | 22.05 | 22.15 | 21.88 | 22.00 | 00:00:00 | | 2002-05-21 | 119,400 | 21.94 | 22.46 | 21.94 | 22.12 | 00:00:00 | | 2002-05-22 | 83,200 | 21.90 | 22.12 | 21.38 | 21.75 | 00:00:00 | | 2002-05-23 | 65,600 | 21.80 | 22.08 | 21.80 | 22.00 | 00:00:00 | | 2002-05-24 | 28,700 | 22.08 | 22.08 | 21.83 | 22.00 | 00:00:00 | | 2002-05-27 | 35,200 | 21.88 | 21.99 | 21.88 | 21.88 | 00:00:00 | | 2002-05-28 | 45,800 | 21.85 | 21.92 | 21.42 | 21.56 | 00:00:00 | | 2002-05-29 | 46,400 | 21.38 | 21.71 | 21.35 | 21.67 | 00:00:00 | | 2002-05-30 | 16,100 | 21.50 | 21.62 | 21.40 | 21.52 | 00:00:00 | | 2002-05-31 | 30,300 | 21.50 | 21.75 | 21.38 | 21.67 | 00:00:00 | | 2002-06-03 | 22,700 | 21.67 | 21.79 | 21.42 | 21.45 | 00:00:00 | | 2002-06-04 | 47,900 | 21.38 | 21.38 | 20.88 | 20.88 | 00:00:00 | | 2002-06-05 | 68,300 | 21.05 | 21.12 | 20.38 | 20.50 | 00:00:00 | | 2002-06-06 | 33,100 | 20.55 | 21.12 | 20.55 | 20.82 | 00:00:00 | | 2002-06-07 | 23,600 | 20.62 | 21.05 | 20.62 | 20.94 | 00:00:00 | | 2002-06-10 | 25,300 | 21.00 | 21.62 | 21.00 | 21.10 | 00:00:00 | | 2002-06-11 | 21,100 | 21.00 | 21.70 | 21.00 | 21.42 | 00:00:00 | | 2002-06-12 | 52,800 | 21.38 | 21.88 | 21.10 | 21.55 | 00:00:00 | | 2002-06-13 | 57,700 | 21.50 | 22.02 | 21.50 | 21.77 | 00:00:00 | | 2002-06-14 | 54,100 | 21.80 | 21.83 | 20.50 | 20.75 | 00:00:00 | | 2002-06-17 | 23,000 | 20.83 | 21.02 | 20.67 | 20.83 | 00:00:00 | | 2002-06-18 | 18,600 | 21.05 | 21.05 | 20.65 | 20.75 | 00:00:00 | | 2002-06-19 | 24,700 | 20.50 | 20.88 | 20.42 | 20.65 | 00:00:00 | | 2002-06-20 | 43,700 | 20.65 | 21.30 | 20.65 | 21.00 | 00:00:00 | | 2002-06-21 | 71,300 | 20.95 | 21.92 | 20.95 | 21.75 | 00:00:00 | | 2002-06-24 | 57,500 | 21.50 | 21.88 | 20.75 | 20.75 | 00:00:00 | | 2002-06-25 | 23,700 | 20.95 | 21.25 | 20.75 | 20.83 | 00:00:00 | | 2002-06-26 | 60,300 | 20.27 | 20.50 | 19.62 | 20.25 | 00:00:00 | | 2002-06-27 | 18,600 | 20.88 | 20.88 | 20.25 | 20.33 | 00:00:00 | | 2002-06-28 | 57,100 | 21.00 | 21.58 | 20.77 | 20.77 | 00:00:00 | | 2002-07-01 | 38,700 | 21.00 | 21.00 | 20.20 | 20.50 | 00:00:00 | | 2002-07-02 | 44,600 | 20.50 | 20.80 | 20.30 | 20.33 | 00:00:00 | | 2002-07-03 | 55,600 | 20.50 | 20.62 | 19.83 | 19.90 | 00:00:00 | | 2002-07-04 | 35,600 | 19.90 | 20.38 | 19.88 | 20.38 | 00:00:00 | | 2002-07-05 | 37,000 | 20.38 | 20.73 | 20.25 | 20.71 | 00:00:00 | | 2002-07-08 | 37,000 | 20.62 | 20.73 | 20.30 | 20.67 | 00:00:00 | | 2002-07-09 | 53,700 | 20.67 | 21.14 | 20.58 | 20.58 | 00:00:00 | | 2002-07-10 | 43,300 | 20.50 | 20.50 | 19.88 | 19.92 | 00:00:00 | | 2002-07-11 | 27,000 | 19.88 | 19.88 | 19.33 | 19.38 | 00:00:00 | | 2002-07-12 | 31,800 | 19.75 | 20.14 | 19.12 | 19.44 | 00:00:00 | | 2002-07-15 | 70,700 | 19.25 | 20.05 | 18.46 | 18.62 | 00:00:00 | | 2002-07-16 | 37,200 | 19.25 | 19.25 | 18.30 | 18.67 | 00:00:00 | | 2002-07-17 | 34,400 | 18.88 | 19.75 | 18.88 | 19.70 | 00:00:00 | | 2002-07-18 | 41,800 | 19.65 | 19.98 | 19.55 | 19.75 | 00:00:00 | | 2002-07-19 | 25,100 | 19.50 | 20.00 | 19.50 | 19.75 | 00:00:00 | | 2002-07-22 | 41,400 | 19.75 | 19.75 | 18.75 | 18.88 | 00:00:00 | | 2002-07-23 | 62,900 | 18.88 | 19.00 | 18.00 | 18.25 | 00:00:00 | | 2002-07-24 | 78,100 | 17.88 | 18.38 | 17.12 | 18.00 | 00:00:00 | | 2002-07-25 | 36,300 | 18.50 | 19.12 | 17.75 | 17.95 | 00:00:00 | | 2002-07-26 | 21,700 | 17.88 | 19.00 | 17.12 | 18.62 | 00:00:00 | | 2002-07-29 | 31,100 | 19.00 | 20.10 | 18.98 | 20.10 | 00:00:00 | | 2002-07-30 | 23,500 | 20.17 | 20.17 | 19.25 | 19.75 | 00:00:00 | | 2002-07-31 | 23,500 | 20.00 | 20.60 | 19.38 | 19.60 | 00:00:00 | | 2002-08-01 | 22,000 | 19.88 | 20.25 | 19.62 | 19.62 | 00:00:00 | | 2002-08-02 | 5,400 | 19.50 | 19.75 | 19.25 | 19.25 | 00:00:00 | | 2002-08-05 | 17,200 | 19.00 | 19.12 | 17.50 | 17.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
