Adidas AG (ADS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,24%	228,70	228,65	229,95	228,90
17-05-2024	157.020	-0,24%	228,70	228,65	229,95	228,90
16-05-2024	231.800	-0,41%	231,90	227,40	233,05	230,30
15-05-2024	194.159	2,52%	227,00	226,90	231,70	232,10
14-05-2024	165.079	0,94%	225,20	224,40	227,65	226,40
13-05-2024	109.053	0,27%	224,20	223,80	226,45	224,30
10-05-2024	164.357	0,63%	225,00	222,90	225,60	224,40
09-05-2024	178.986	0,61%	221,20	219,80	223,70	223,30
08-05-2024	206.386	-0,27%	222,60	220,80	224,20	221,95
07-05-2024	186.403	-1,25%	226,10	220,80	227,30	222,10
06-05-2024	122.103	0,00%	226,40	224,25	226,40	224,90
03-05-2024	197.438	0,47%	225,70	222,50	226,80	224,90
02-05-2024	358.552	-0,67%	227,10	222,50	227,90	224,00
01-05-2024	0	-2,81%	232,15	224,90	232,15	226,40
30-04-2024	319.124	-2,81%	232,15	224,90	232,15	226,40
29-04-2024	199.808	1,15%	231,10	230,70	233,90	232,95
26-04-2024	134.339	1,99%	228,20	224,80	230,50	230,90
25-04-2024	192.784	-0,44%	227,80	224,50	228,10	226,40
24-04-2024	229.022	0,18%	229,60	226,80	231,20	227,70
23-04-2024	215.086	2,11%	225,30	224,10	227,75	227,90
22-04-2024	240.932	-0,49%	226,80	222,70	227,50	223,80
19-04-2024	282.959	-0,49%	225,25	223,20	227,40	224,60
18-04-2024	469.418	2,64%	219,90	219,05	225,80	225,90
17-04-2024	570.228	8,97%	210,00	210,00	221,70	220,00
16-04-2024	139.641	-0,83%	201,40	201,10	204,30	202,50
15-04-2024	362.528	4,41%	201,00	200,20	206,55	204,60
12-04-2024	139.867	-1,41%	200,95	195,40	201,60	196,40
11-04-2024	160.253	-0,50%	199,60	198,35	201,80	199,20
10-04-2024	208.878	-0,27%	202,15	199,05	204,40	200,50
09-04-2024	150.553	-1,57%	203,10	200,20	204,05	201,00
08-04-2024	134.683	1,49%	201,00	200,90	204,25	204,60
05-04-2024	161.698	-0,49%	200,10	198,95	203,40	201,60
04-04-2024	126.755	0,69%	200,80	200,20	203,10	203,10
03-04-2024	116.622	-0,12%	202,60	200,40	203,80	201,40
02-04-2024	203.590	-2,80%	206,90	201,50	208,00	201,65
01-04-2024	0	1,11%	206,50	205,35	208,10	207,00
28-03-2024	137.971	1,11%	206,50	205,35	208,10	207,00
27-03-2024	308.852	0,10%	204,65	204,05	208,60	204,70
26-03-2024	268.347	0,27%	203,925	203,50	205,35	204,30
25-03-2024	175.278	1,87%	200,05	198,42	204,20	203,95
22-03-2024	363.676	0,81%	194,68	194,60	201,80	200,20
21-03-2024	418.605	-0,41%	201,30	196,46	202,05	199,20
20-03-2024	236.462	-0,58%	199,38	198,76	201,60	200,015
19-03-2024	312.431	0,36%	201,15	200,20	201,80	200,85
18-03-2024	261.390	-2,45%	205,30	199,14	205,30	200,10
15-03-2024	326.055	-0,74%	205,825	204,80	207,85	205,125
14-03-2024	538.944	3,53%	201,40	200,35	208,75	206,65
13-03-2024	608.689	4,00%	192,78	184,90	201,60	200,15
12-03-2024	292.741	2,24%	190,14	189,98	192,98	192,74
11-03-2024	176.979	0,01%	188,32	185,67	188,74	188,86
08-03-2024	204.213	0,44%	189,26	187,96	191,52	189,14
07-03-2024	202.737	1,15%	184,18	180,82	188,48	188,32
06-03-2024	412.851	0,60%	184,46	182,32	193,68	185,96
05-03-2024	330.017	-0,08%	182,90	182,08	185,40	184,86
04-03-2024	174.412	-1,46%	186,32	184,47	188,06	184,50
01-03-2024	138.772	-0,36%	187,70	186,30	189,06	187,00
29-02-2024	140.099	-1,10%	190,48	187,40	191,34	187,68
28-02-2024	160.099	0,73%	188,71	188,42	190,06	189,84
27-02-2024	161.236	-0,18%	188,90	185,87	190,06	188,16
26-02-2024	240.306	-0,21%	187,80	187,48	190,22	188,20
23-02-2024	189.365	0,34%	187,46	187,26	189,92	188,60
22-02-2024	339.072	3,54%	182,98	182,82	188,18	187,96
21-02-2024	216.826	0,03%	181,36	181,24	183,82	181,54
20-02-2024	202.044	0,75%	179,24	179,18	182,52	181,12
19-02-2024	102.436	1,97%	175,54	175,34	180,91	179,78
16-02-2024	198.173	1,18%	174,96	174,88	178,72	176,24
15-02-2024	220.730	-0,48%	176,16	173,14	177,94	174,12
14-02-2024	243.681	2,21%	169,54	169,28	176,00	174,96
13-02-2024	164.809	-1,95%	173,90	169,64	174,64	170,60
12-02-2024	225.938	1,27%	172,46	170,90	174,26	174,00
09-02-2024	221.192	-0,45%	173,78	171,76	175,14	171,74
08-02-2024	296.564	-1,80%	175,97	171,26	175,97	172,40
07-02-2024	193.207	-0,23%	175,70	175,22	177,86	175,42
06-02-2024	364.473	0,38%	177,94	172,10	178,48	176,20
05-02-2024	312.710	0,31%	176,40	175,24	180,36	175,72
02-02-2024	514.790	1,55%	171,31	171,04	177,90	175,17
01-02-2024	1.573.591	-2,20%	165,40	160,20	175,12	172,46
31-01-2024	252.536	-1,95%	178,72	175,82	179,14	176,12
30-01-2024	214.474	0,97%	178,90	176,95	179,78	179,62
29-01-2024	190.722	0,29%	176,22	175,28	178,18	177,90
26-01-2024	298.701	0,95%	175,88	173,30	178,04	177,38
25-01-2024	636.510	5,93%	165,50	163,42	177,52	175,68
24-01-2024	536.796	-0,43%	171,30	160,30	171,52	166,14
23-01-2024	222.192	0,36%	168,22	166,00	169,10	166,86
22-01-2024	192.898	1,13%	166,44	165,64	167,50	166,26
19-01-2024	171.063	-0,17%	166,52	164,20	167,00	164,40
18-01-2024	313.398	-0,25%	166,68	163,12	167,48	164,96
17-01-2024	440.708	-3,53%	168,48	164,12	169,00	165,52
16-01-2024	340.897	-2,38%	173,14	170,74	173,54	172,00
15-01-2024	133.932	-0,78%	177,24	174,56	177,96	176,20
12-01-2024	183.379	0,08%	178,46	177,24	180,47	177,58
11-01-2024	198.694	-1,05%	180,62	177,12	181,88	177,64
10-01-2024	222.766	0,83%	178,78	177,76	180,04	179,38
09-01-2024	221.179	0,77%	177,26	176,06	178,90	178,10
08-01-2024	256.774	2,04%	172,84	171,16	176,80	176,74
05-01-2024	278.188	-0,37%	173,08	169,68	174,40	173,48
04-01-2024	617.158	-2,93%	173,94	170,54	175,00	173,76
03-01-2024	243.379	-1,59%	181,18	178,04	182,44	179,16
02-01-2024	241.241	-1,18%	184,62	181,04	186,54	182,06
29-12-2023	56.305	0,02%	184,66	183,96	185,40	184,24