|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-01 | 500 | 65.98 | 66.62 | 65.67 | 66.59 | 00:00:00 | | 2012-11-02 | 1,800 | 67.00 | 67.00 | 66.29 | 66.82 | 00:00:00 | | 2012-11-05 | 2,300 | 66.23 | 66.67 | 65.93 | 66.28 | 00:00:00 | | 2012-11-06 | 2,100 | 66.58 | 66.58 | 66.05 | 66.42 | 00:00:00 | | 2012-11-07 | 1,000 | 66.61 | 66.61 | 65.36 | 65.68 | 00:00:00 | | 2012-11-08 | 19,800 | 64.98 | 65.30 | 62.77 | 64.31 | 00:00:00 | | 2012-11-09 | 1,400 | 64.30 | 64.36 | 63.48 | 64.11 | 00:00:00 | | 2012-11-12 | 900 | 64.25 | 64.69 | 64.25 | 64.54 | 00:00:00 | | 2012-11-13 | 900 | 63.90 | 64.44 | 63.78 | 64.14 | 00:00:00 | | 2012-11-14 | 1,500 | 64.45 | 64.45 | 63.46 | 63.46 | 00:00:00 | | 2012-11-15 | 1,500 | 63.20 | 63.44 | 62.90 | 63.04 | 00:00:00 | | 2012-11-16 | 1,300 | 63.02 | 63.28 | 62.42 | 62.94 | 00:00:00 | | 2012-11-19 | 2,700 | 62.78 | 64.94 | 62.78 | 64.94 | 00:00:00 | | 2012-11-20 | 1,400 | 64.57 | 65.22 | 64.57 | 64.82 | 00:00:00 | | 2012-11-21 | 800 | 65.08 | 65.30 | 64.79 | 65.00 | 00:00:00 | | 2012-11-22 | 400 | 65.20 | 65.58 | 65.20 | 65.44 | 00:00:00 | | 2012-11-23 | 200 | 65.78 | 65.93 | 65.60 | 65.79 | 00:00:00 | | 2012-11-26 | 2,400 | 66.20 | 66.36 | 65.54 | 66.17 | 00:00:00 | | 2012-11-27 | 600 | 66.42 | 66.70 | 66.22 | 66.70 | 00:00:00 | | 2012-11-28 | 1,500 | 66.25 | 66.92 | 66.25 | 66.92 | 00:00:00 | | 2012-11-29 | 2,200 | 67.34 | 67.35 | 66.89 | 67.35 | 00:00:00 | | 2012-11-30 | 4,600 | 67.00 | 68.68 | 67.00 | 67.84 | 00:00:00 | | 2012-12-03 | 2,000 | 68.07 | 68.07 | 67.23 | 67.23 | 00:00:00 | | 2012-12-04 | 1,100 | 67.04 | 67.34 | 67.04 | 67.31 | 00:00:00 | | 2012-12-05 | 800 | 67.46 | 67.58 | 66.60 | 66.71 | 00:00:00 | | 2012-12-06 | 1,600 | 67.04 | 67.55 | 66.76 | 67.35 | 00:00:00 | | 2012-12-07 | 1,200 | 67.59 | 67.59 | 67.20 | 67.52 | 00:00:00 | | 2012-12-10 | 1,600 | 68.00 | 68.50 | 67.57 | 68.47 | 00:00:00 | | 2012-12-11 | 5,100 | 68.50 | 68.57 | 67.91 | 67.91 | 00:00:00 | | 2012-12-12 | 1,300 | 67.80 | 69.20 | 67.80 | 69.20 | 00:00:00 | | 2012-12-13 | 3,400 | 68.83 | 69.21 | 67.42 | 67.79 | 00:00:00 | | 2012-12-14 | 7,300 | 67.75 | 68.53 | 67.75 | 68.23 | 00:00:00 | | 2012-12-17 | 700 | 68.38 | 68.71 | 67.90 | 68.04 | 00:00:00 | | 2012-12-18 | 2,900 | 68.46 | 68.46 | 67.00 | 67.48 | 00:00:00 | | 2012-12-19 | 1,100 | 67.69 | 67.87 | 67.47 | 67.47 | 00:00:00 | | 2012-12-20 | 2,000 | 67.55 | 67.55 | 67.08 | 67.17 | 00:00:00 | | 2012-12-21 | 2,000 | 66.87 | 67.58 | 66.87 | 67.34 | 00:00:00 | | 2012-12-24 | 0 | 67.34 | 67.34 | 67.34 | 67.34 | 00:00:00 | | 2012-12-25 | 0 | 67.34 | 67.34 | 67.34 | 67.34 | 00:00:00 | | 2012-12-26 | 0 | 67.34 | 67.34 | 67.34 | 67.34 | 00:00:00 | | 2012-12-27 | 1,400 | 67.32 | 67.44 | 66.91 | 67.16 | 00:00:00 | | 2012-12-28 | 1,000 | 67.15 | 67.51 | 67.15 | 67.35 | 00:00:00 | | 2012-12-31 | 0 | 67.35 | 67.35 | 67.35 | 67.35 | 00:00:00 | | 2013-01-01 | 0 | 67.35 | 67.35 | 67.35 | 67.35 | 00:00:00 | | 2013-01-02 | 4,600 | 68.50 | 68.50 | 66.80 | 67.42 | 00:00:00 | | 2013-01-03 | 1,200 | 67.41 | 67.52 | 67.01 | 67.24 | 00:00:00 | | 2013-01-04 | 2,200 | 66.92 | 67.09 | 66.37 | 66.56 | 00:00:00 | | 2013-01-07 | 3,000 | 66.95 | 67.20 | 66.14 | 66.44 | 00:00:00 | | 2013-01-08 | 1,000 | 66.39 | 66.71 | 66.25 | 66.43 | 00:00:00 | | 2013-01-09 | 700 | 66.32 | 67.11 | 66.25 | 67.11 | 00:00:00 | | 2013-01-10 | 5,500 | 67.50 | 67.50 | 66.74 | 66.74 | 00:00:00 | | 2013-01-11 | 2,200 | 67.00 | 67.25 | 66.86 | 67.25 | 00:00:00 | | 2013-01-14 | 1,900 | 67.43 | 68.50 | 67.40 | 68.29 | 00:00:00 | | 2013-01-15 | 2,400 | 68.20 | 68.88 | 68.00 | 68.36 | 00:00:00 | | 2013-01-16 | 4,100 | 68.51 | 70.11 | 68.42 | 69.90 | 00:00:00 | | 2013-01-17 | 5,400 | 69.82 | 71.00 | 69.62 | 70.77 | 00:00:00 | | 2013-01-18 | 1,100 | 71.17 | 71.30 | 70.87 | 70.92 | 00:00:00 | | 2013-01-21 | 2,900 | 71.00 | 71.00 | 69.52 | 70.24 | 00:00:00 | | 2013-01-22 | 3,600 | 70.28 | 70.45 | 69.54 | 69.66 | 00:00:00 | | 2013-01-23 | 2,500 | 70.03 | 70.21 | 69.59 | 70.21 | 00:00:00 | | 2013-01-24 | 1,900 | 70.36 | 70.36 | 69.33 | 69.55 | 00:00:00 | | 2013-01-25 | 1,400 | 69.50 | 70.28 | 69.44 | 70.14 | 00:00:00 | | 2013-01-28 | 1,800 | 70.30 | 70.45 | 69.61 | 69.70 | 00:00:00 | | 2013-01-29 | 3,800 | 69.90 | 70.19 | 69.73 | 70.19 | 00:00:00 | | 2013-01-30 | 800 | 69.99 | 69.99 | 69.12 | 69.39 | 00:00:00 | | 2013-01-31 | 1,800 | 69.24 | 69.24 | 68.35 | 68.63 | 00:00:00 | | 2013-02-01 | 2,400 | 68.73 | 70.62 | 68.73 | 70.45 | 00:00:00 | | 2013-02-04 | 6,400 | 70.55 | 70.55 | 68.00 | 68.24 | 00:00:00 | | 2013-02-05 | 2,800 | 68.32 | 68.32 | 67.18 | 67.85 | 00:00:00 | | 2013-02-06 | 2,900 | 67.94 | 67.94 | 66.89 | 66.92 | 00:00:00 | | 2013-02-07 | 2,100 | 67.29 | 67.37 | 66.52 | 67.36 | 00:00:00 | | 2013-02-08 | 4,600 | 67.29 | 68.77 | 67.29 | 68.59 | 00:00:00 | | 2013-02-11 | 1,300 | 68.88 | 69.00 | 68.30 | 68.87 | 00:00:00 | | 2013-02-12 | 1,400 | 68.49 | 69.01 | 68.49 | 68.74 | 00:00:00 | | 2013-02-13 | 1,200 | 69.15 | 69.64 | 68.60 | 69.64 | 00:00:00 | | 2013-02-14 | 600 | 69.60 | 69.60 | 68.58 | 69.22 | 00:00:00 | | 2013-02-15 | 2,600 | 69.51 | 70.20 | 69.40 | 69.71 | 00:00:00 | | 2013-02-18 | 2,100 | 70.25 | 71.71 | 70.01 | 71.65 | 00:00:00 | | 2013-02-19 | 2,000 | 71.62 | 72.00 | 71.42 | 71.78 | 00:00:00 | | 2013-02-20 | 5,400 | 71.84 | 72.54 | 71.66 | 72.00 | 00:00:00 | | 2013-02-21 | 3,400 | 71.59 | 71.79 | 70.40 | 70.80 | 00:00:00 | | 2013-02-22 | 1,100 | 71.00 | 71.00 | 70.11 | 70.16 | 00:00:00 | | 2013-02-25 | 5,400 | 70.41 | 71.03 | 69.73 | 70.80 | 00:00:00 | | 2013-02-26 | 1,700 | 69.70 | 69.70 | 67.40 | 69.09 | 00:00:00 | | 2013-02-27 | 1,500 | 69.36 | 69.66 | 68.73 | 69.66 | 00:00:00 | | 2013-02-28 | 900 | 70.00 | 70.10 | 69.58 | 70.05 | 00:00:00 | | 2013-03-01 | 1,600 | 69.69 | 70.81 | 69.66 | 70.47 | 00:00:00 | | 2013-03-04 | 3,500 | 70.47 | 70.47 | 70.07 | 70.27 | 00:00:00 | | 2013-03-05 | 1,100 | 70.75 | 71.89 | 70.75 | 71.71 | 00:00:00 | | 2013-03-06 | 2,800 | 71.24 | 72.50 | 71.24 | 72.01 | 00:00:00 | | 2013-03-07 | 19,800 | 69.99 | 76.50 | 69.71 | 76.05 | 00:00:00 | | 2013-03-08 | 8,300 | 76.30 | 77.65 | 75.48 | 76.36 | 00:00:00 | | 2013-03-11 | 2,600 | 76.02 | 77.89 | 76.02 | 77.81 | 00:00:00 | | 2013-03-12 | 4,000 | 77.80 | 78.56 | 77.30 | 78.52 | 00:00:00 | | 2013-03-13 | 3,300 | 78.45 | 79.22 | 77.78 | 79.15 | 00:00:00 | | 2013-03-14 | 3,500 | 78.99 | 80.00 | 78.78 | 78.78 | 00:00:00 | | 2013-03-15 | 4,300 | 78.81 | 79.89 | 78.70 | 79.77 | 00:00:00 | | 2013-03-18 | 3,300 | 78.30 | 80.37 | 78.23 | 80.37 | 00:00:00 | | 2013-03-19 | 1,400 | 80.02 | 80.02 | 79.45 | 79.54 | 00:00:00 | | 2013-03-20 | 3,900 | 79.74 | 79.97 | 78.64 | 78.71 | 00:00:00 | | 2013-03-21 | 5,400 | 78.38 | 79.08 | 77.53 | 77.85 | 00:00:00 | | 2013-03-22 | 4,500 | 79.02 | 80.30 | 78.59 | 80.10 | 00:00:00 | | 2013-03-25 | 3,100 | 80.79 | 81.64 | 80.71 | 81.64 | 00:00:00 | | 2013-03-26 | 3,100 | 81.36 | 83.03 | 81.36 | 82.18 | 00:00:00 | | 2013-03-27 | 1,900 | 82.65 | 82.65 | 80.99 | 81.26 | 00:00:00 | | 2013-03-28 | 3,400 | 81.24 | 81.24 | 80.59 | 80.77 | 00:00:00 | | 2013-03-29 | 0 | 80.77 | 80.77 | 80.77 | 80.77 | 00:00:00 | | 2013-04-01 | 0 | 80.77 | 80.77 | 80.77 | 80.77 | 00:00:00 | | 2013-04-02 | 1,300 | 80.75 | 81.72 | 80.75 | 81.54 | 00:00:00 | | 2013-04-03 | 7,100 | 81.57 | 82.16 | 81.15 | 81.24 | 00:00:00 | | 2013-04-04 | 4,300 | 81.05 | 81.09 | 79.80 | 79.83 | 00:00:00 | | 2013-04-05 | 5,900 | 80.05 | 80.85 | 78.79 | 78.92 | 00:00:00 | | 2013-04-08 | 3,800 | 78.75 | 79.74 | 78.67 | 78.67 | 00:00:00 | | 2013-04-09 | 5,300 | 79.10 | 79.10 | 76.70 | 77.30 | 00:00:00 | | 2013-04-10 | 9,500 | 77.20 | 78.30 | 76.99 | 78.30 | 00:00:00 | | 2013-04-11 | 3,400 | 78.08 | 79.47 | 78.08 | 79.04 | 00:00:00 | | 2013-04-12 | 2,600 | 79.20 | 79.20 | 77.71 | 77.99 | 00:00:00 | | 2013-04-15 | 400 | 78.21 | 78.21 | 77.50 | 77.63 | 00:00:00 | | 2013-04-16 | 1,300 | 77.70 | 77.70 | 76.80 | 76.96 | 00:00:00 | | 2013-04-17 | 3,400 | 76.96 | 77.40 | 74.80 | 76.02 | 00:00:00 | | 2013-04-18 | 400 | 76.09 | 76.45 | 75.69 | 75.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
