|
 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 | | 2014-03-20 | 8,300 | 77.58 | 77.80 | 76.71 | 77.80 | 00:00:00 | | 2014-03-21 | 13,500 | 77.93 | 77.93 | 76.05 | 76.05 | 00:00:00 | | 2014-03-24 | 6,000 | 76.80 | 76.80 | 75.33 | 75.61 | 00:00:00 | | 2014-03-25 | 4,700 | 75.80 | 76.36 | 75.35 | 76.36 | 00:00:00 | | 2014-03-26 | 8,100 | 76.69 | 78.53 | 76.57 | 78.14 | 00:00:00 | | 2014-03-27 | 9,900 | 78.30 | 78.64 | 77.44 | 78.16 | 00:00:00 | | 2014-03-28 | 4,800 | 77.90 | 79.01 | 77.90 | 78.61 | 00:00:00 | | 2014-03-31 | 8,100 | 78.80 | 79.07 | 78.30 | 78.75 | 00:00:00 | | 2014-04-01 | 5,000 | 78.90 | 79.27 | 78.70 | 79.25 | 00:00:00 | | 2014-04-02 | 2,600 | 79.38 | 79.70 | 78.91 | 79.50 | 00:00:00 | | 2014-04-03 | 4,500 | 79.50 | 79.68 | 78.92 | 79.13 | 00:00:00 | | 2014-04-04 | 4,100 | 79.60 | 79.60 | 78.50 | 78.81 | 00:00:00 | | 2014-04-07 | 5,800 | 78.58 | 78.58 | 76.76 | 76.95 | 00:00:00 | | 2014-04-08 | 3,900 | 77.33 | 78.01 | 76.59 | 77.70 | 00:00:00 | | 2014-04-09 | 2,500 | 77.81 | 78.49 | 77.81 | 78.18 | 00:00:00 | | 2014-04-10 | 4,000 | 78.65 | 79.23 | 77.55 | 77.55 | 00:00:00 | | 2014-04-11 | 6,800 | 77.50 | 78.03 | 77.00 | 77.71 | 00:00:00 | | 2014-04-14 | 5,900 | 77.50 | 78.57 | 77.00 | 78.16 | 00:00:00 | | 2014-04-15 | 1,600 | 78.45 | 78.45 | 76.83 | 76.95 | 00:00:00 | | 2014-04-16 | 2,600 | 77.80 | 77.81 | 76.00 | 76.76 | 00:00:00 | | 2014-04-17 | 17,500 | 76.95 | 76.95 | 73.89 | 76.10 | 00:00:00 | | 2014-04-18 | 0 | 76.10 | 76.10 | 76.10 | 76.10 | 00:00:00 | | 2014-04-21 | 0 | 76.10 | 76.10 | 76.10 | 76.10 | 00:00:00 | | 2014-04-22 | 5,500 | 76.00 | 76.14 | 75.00 | 75.89 | 00:00:00 | | 2014-04-23 | 7,000 | 75.97 | 76.90 | 75.45 | 76.62 | 00:00:00 | | 2014-04-24 | 5,300 | 77.20 | 77.23 | 75.99 | 76.70 | 00:00:00 | | 2014-04-25 | 1,400 | 75.98 | 76.89 | 75.98 | 76.84 | 00:00:00 | | 2014-04-28 | 3,000 | 77.20 | 77.20 | 75.94 | 76.18 | 00:00:00 | | 2014-04-29 | 3,600 | 76.51 | 77.05 | 76.02 | 77.05 | 00:00:00 | | 2014-04-30 | 3,400 | 76.63 | 77.18 | 76.63 | 76.96 | 00:00:00 | | 2014-05-01 | 0 | 76.96 | 76.96 | 76.96 | 76.96 | 00:00:00 | | 2014-05-02 | 7,800 | 77.30 | 77.62 | 76.86 | 76.96 | 00:00:00 | | 2014-05-05 | 2,500 | 77.30 | 77.30 | 76.20 | 76.85 | 00:00:00 | | 2014-05-06 | 4,500 | 76.93 | 78.30 | 76.50 | 76.92 | 00:00:00 | | 2014-05-07 | 4,300 | 77.00 | 77.00 | 75.42 | 76.65 | 00:00:00 | | 2014-05-08 | 5,200 | 77.20 | 78.21 | 76.50 | 78.05 | 00:00:00 | | 2014-05-09 | 8,900 | 76.65 | 77.59 | 76.49 | 77.44 | 00:00:00 | | 2014-05-12 | 2,100 | 77.60 | 77.74 | 76.80 | 77.67 | 00:00:00 | | 2014-05-13 | 4,700 | 77.52 | 79.43 | 77.52 | 79.23 | 00:00:00 | | 2014-05-14 | 3,500 | 79.05 | 79.69 | 79.05 | 79.40 | 00:00:00 | | 2014-05-15 | 1,500 | 79.39 | 79.69 | 78.90 | 79.02 | 00:00:00 | | 2014-05-16 | 3,000 | 78.98 | 78.98 | 77.92 | 77.92 | 00:00:00 | | 2014-05-19 | 3,700 | 78.24 | 78.24 | 77.00 | 78.05 | 00:00:00 | | 2014-05-20 | 4,600 | 78.00 | 78.12 | 77.66 | 77.71 | 00:00:00 | | 2014-05-21 | 1,200 | 77.90 | 77.90 | 77.07 | 77.80 | 00:00:00 | | 2014-05-22 | 1,500 | 78.10 | 78.10 | 77.41 | 77.62 | 00:00:00 | | 2014-05-23 | 2,500 | 77.75 | 77.77 | 76.79 | 77.72 | 00:00:00 | | 2014-05-26 | 8,500 | 77.60 | 78.99 | 77.60 | 78.94 | 00:00:00 | | 2014-05-27 | 5,800 | 78.34 | 78.98 | 78.25 | 78.98 | 00:00:00 | | 2014-05-28 | 3,500 | 79.00 | 79.00 | 78.25 | 78.65 | 00:00:00 | | 2014-05-29 | 300 | 78.81 | 78.81 | 78.26 | 78.56 | 00:00:00 | | 2014-05-30 | 2,700 | 78.69 | 78.85 | 78.22 | 78.85 | 00:00:00 | | 2014-06-02 | 2,200 | 78.92 | 79.13 | 78.23 | 78.37 | 00:00:00 | | 2014-06-03 | 1,700 | 78.63 | 78.63 | 77.97 | 78.13 | 00:00:00 | | 2014-06-04 | 2,100 | 78.00 | 78.10 | 77.68 | 78.10 | 00:00:00 | | 2014-06-05 | 4,400 | 78.44 | 78.44 | 76.60 | 77.16 | 00:00:00 | | 2014-06-06 | 5,000 | 77.39 | 77.39 | 76.19 | 76.50 | 00:00:00 | | 2014-06-09 | 3,000 | 76.99 | 77.60 | 76.90 | 77.32 | 00:00:00 | | 2014-06-10 | 9,400 | 77.30 | 78.51 | 77.26 | 78.51 | 00:00:00 | | 2014-06-11 | 5,200 | 78.55 | 78.65 | 77.72 | 77.73 | 00:00:00 | | 2014-06-12 | 6,600 | 78.00 | 78.58 | 77.76 | 78.41 | 00:00:00 | | 2014-06-13 | 6,100 | 78.70 | 78.90 | 77.80 | 78.18 | 00:00:00 | | 2014-06-16 | 6,800 | 78.33 | 78.64 | 77.80 | 78.52 | 00:00:00 | | 2014-06-17 | 2,000 | 78.68 | 78.69 | 77.62 | 78.00 | 00:00:00 | | 2014-06-18 | 4,900 | 78.00 | 78.16 | 77.24 | 77.46 | 00:00:00 | | 2014-06-19 | 5,000 | 77.90 | 77.90 | 76.70 | 76.92 | 00:00:00 | | 2014-06-20 | 4,900 | 76.76 | 76.76 | 75.80 | 76.21 | 00:00:00 | | 2014-06-23 | 6,600 | 76.30 | 76.30 | 74.88 | 75.12 | 00:00:00 | | 2014-06-24 | 2,900 | 75.24 | 75.30 | 74.83 | 75.10 | 00:00:00 | | 2014-06-25 | 8,300 | 74.71 | 74.88 | 73.36 | 73.85 | 00:00:00 | | 2014-06-26 | 8,300 | 73.98 | 74.15 | 72.17 | 73.20 | 00:00:00 | | 2014-06-27 | 9,600 | 73.50 | 74.07 | 72.50 | 73.98 | 00:00:00 | | 2014-06-30 | 5,100 | 74.45 | 74.45 | 73.81 | 74.16 | 00:00:00 | | 2014-07-01 | 1,500 | 74.18 | 74.49 | 73.34 | 73.93 | 00:00:00 | | 2014-07-02 | 2,100 | 74.25 | 74.33 | 73.69 | 74.00 | 00:00:00 | | 2014-07-03 | 2,800 | 74.05 | 74.62 | 73.54 | 74.60 | 00:00:00 | | 2014-07-04 | 2,100 | 74.66 | 74.66 | 74.00 | 74.00 | 00:00:00 | | 2014-07-07 | 8,200 | 74.40 | 74.40 | 73.21 | 73.37 | 00:00:00 | | 2014-07-08 | 3,600 | 73.51 | 73.53 | 72.77 | 73.30 | 00:00:00 | | 2014-07-09 | 7,600 | 73.41 | 73.41 | 71.32 | 72.17 | 00:00:00 | | 2014-07-10 | 3,600 | 72.11 | 72.59 | 71.40 | 72.00 | 00:00:00 | | 2014-07-11 | 6,700 | 72.30 | 72.38 | 71.40 | 71.77 | 00:00:00 | | 2014-07-14 | 18,400 | 72.30 | 74.00 | 72.30 | 73.69 | 00:00:00 | | 2014-07-15 | 9,000 | 74.08 | 74.44 | 72.18 | 72.71 | 00:00:00 | | 2014-07-16 | 4,500 | 72.54 | 73.14 | 72.54 | 72.94 | 00:00:00 | | 2014-07-17 | 7,200 | 73.00 | 73.73 | 72.50 | 73.09 | 00:00:00 | | 2014-07-18 | 3,000 | 72.60 | 73.82 | 72.60 | 73.52 | 00:00:00 | | 2014-07-21 | 5,100 | 73.80 | 73.92 | 72.20 | 72.65 | 00:00:00 | | 2014-07-22 | 2,900 | 73.00 | 73.00 | 72.02 | 72.37 | 00:00:00 | | 2014-07-23 | 2,200 | 72.61 | 72.76 | 72.20 | 72.27 | 00:00:00 | | 2014-07-24 | 2,200 | 72.29 | 73.21 | 72.29 | 72.40 | 00:00:00 | | 2014-07-25 | 5,100 | 72.41 | 72.41 | 71.00 | 71.10 | 00:00:00 | | 2014-07-28 | 7,400 | 71.32 | 71.45 | 69.34 | 70.05 | 00:00:00 | | 2014-07-29 | 3,800 | 70.01 | 71.56 | 70.01 | 70.86 | 00:00:00 | | 2014-07-30 | 3,100 | 71.05 | 71.05 | 70.02 | 70.45 | 00:00:00 | | 2014-07-31 | 106,800 | 70.25 | 70.25 | 58.80 | 59.42 | 00:00:00 | | 2014-08-01 | 52,300 | 58.98 | 59.30 | 56.00 | 58.48 | 00:00:00 | | 2014-08-04 | 26,400 | 58.90 | 58.90 | 56.05 | 57.97 | 00:00:00 | | 2014-08-05 | 10,000 | 57.87 | 58.50 | 57.84 | 58.00 | 00:00:00 | | 2014-08-06 | 10,900 | 58.19 | 58.51 | 57.48 | 58.22 | 00:00:00 | | 2014-08-07 | 23,300 | 58.20 | 58.24 | 55.30 | 55.80 | 00:00:00 | | 2014-08-08 | 16,000 | 54.95 | 57.01 | 54.51 | 57.01 | 00:00:00 | | 2014-08-11 | 15,600 | 57.50 | 58.00 | 56.74 | 57.62 | 00:00:00 | | 2014-08-12 | 13,700 | 57.64 | 58.81 | 57.45 | 58.39 | 00:00:00 | | 2014-08-13 | 22,900 | 58.15 | 59.00 | 58.15 | 58.70 | 00:00:00 | | 2014-08-14 | 18,200 | 58.50 | 60.00 | 58.10 | 59.85 | 00:00:00 | | 2014-08-15 | 12,700 | 60.18 | 60.20 | 58.69 | 59.05 | 00:00:00 | | 2014-08-18 | 6,200 | 60.00 | 60.26 | 59.70 | 60.10 | 00:00:00 | | 2014-08-19 | 9,600 | 60.35 | 60.56 | 60.17 | 60.52 | 00:00:00 | | 2014-08-20 | 4,900 | 60.29 | 60.63 | 59.93 | 60.04 | 00:00:00 | | 2014-08-21 | 6,800 | 60.41 | 60.41 | 59.50 | 59.80 | 00:00:00 | | 2014-08-22 | 9,800 | 59.74 | 59.75 | 58.00 | 58.49 | 00:00:00 | | 2014-08-25 | 6,700 | 58.85 | 59.22 | 58.66 | 58.96 | 00:00:00 | | 2014-08-26 | 4,500 | 58.91 | 59.52 | 58.91 | 59.52 | 00:00:00 | | 2014-08-27 | 3,800 | 59.53 | 59.55 | 58.96 | 59.10 | 00:00:00 | | 2014-08-28 | 8,700 | 59.00 | 59.00 | 57.00 | 57.55 | 00:00:00 | | 2014-08-29 | 4,300 | 57.54 | 57.54 | 56.58 | 56.81 | 00:00:00 | | 2014-09-01 | 3,300 | 56.90 | 57.56 | 56.90 | 57.46 | 00:00:00 | | 2014-09-02 | 7,500 | 57.44 | 57.88 | 57.00 | 57.13 | 00:00:00 | | 2014-09-03 | 5,500 | 57.41 | 58.91 | 57.41 | 58.91 | 00:00:00 | | 2014-09-04 | 2,900 | 58.84 | 59.30 | 58.06 | 59.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
