Adidas AG (ADS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	444.208	-1,45%	160,00	157,36	160,80	157,62
26/09/2023	450.629	-1,03%	160,50	159,20	162,20	159,94
25/09/2023	440.418	-1,34%	162,08	160,58	164,18	161,60
22/09/2023	188.742	0,51%	161,62	161,28	164,26	163,80
21/09/2023	548.435	-2,40%	164,90	162,18	168,06	162,80
20/09/2023	208.703	0,85%	165,18	164,16	167,52	166,80
19/09/2023	344.524	-2,30%	168,52	163,84	168,52	165,46
18/09/2023	325.995	-2,57%	173,64	168,78	174,66	169,60
15/09/2023	1.194.236	1,86%	173,26	172,28	175,08	174,08
14/09/2023	309.524	-0,10%	172,21	168,23	173,60	170,90
13/09/2023	853.644	-1,92%	173,46	166,68	173,46	171,10
12/09/2023	459.670	-1,91%	178,00	173,94	178,22	174,44
11/09/2023	512.119	1,06%	177,50	174,58	178,56	177,84
08/09/2023	517.208	-0,06%	177,64	174,20	178,26	175,98
07/09/2023	339.772	-3,01%	180,90	174,10	180,90	176,08
06/09/2023	337.923	-0,50%	181,82	181,08	184,24	181,96
05/09/2023	177.498	-1,50%	183,84	180,46	185,00	182,44
04/09/2023	265.820	0,76%	186,18	184,88	188,48	185,86
01/09/2023	368.557	0,02%	183,40	182,70	186,10	184,46
31/08/2023	569.162	0,53%	183,50	182,54	186,44	184,42
30/08/2023	298.728	1,06%	181,72	179,92	184,06	183,44
29/08/2023	198.514	2,23%	178,46	177,36	182,18	181,74
28/08/2023	215.101	0,77%	177,78	175,36	178,50	177,80
25/08/2023	457.454	0,11%	174,78	173,96	179,50	176,44
24/08/2023	464.329	-0,94%	179,64	175,16	181,48	176,24
23/08/2023	1.209.752	-3,30%	184,82	171,74	185,74	177,92
22/08/2023	581.193	0,14%	185,36	181,32	187,62	184,00
21/08/2023	326.322	0,08%	184,40	183,28	188,60	183,74
18/08/2023	449.752	-0,76%	183,52	181,48	184,34	183,60
17/08/2023	520.001	-0,04%	184,00	184,00	188,30	185,00
16/08/2023	176.563	3,01%	179,32	178,66	184,82	185,08
15/08/2023	156.193	0,81%	181,00	177,10	182,76	179,67
14/08/2023	214.656	0,15%	177,42	176,70	179,66	178,20
11/08/2023	367.398	-2,47%	181,00	177,46	181,76	177,94
10/08/2023	382.527	2,97%	179,44	178,44	183,10	182,44
09/08/2023	201.912	0,87%	178,36	176,84	179,50	177,18
08/08/2023	366.696	-2,10%	178,98	174,56	178,98	175,66
07/08/2023	342.355	-1,02%	179,82	177,56	180,14	179,42
04/08/2023	317.692	0,98%	182,00	178,72	182,38	181,26
03/08/2023	519.231	0,47%	181,50	175,88	182,96	179,50
02/08/2023	421.723	-2,06%	179,00	177,40	181,04	178,66
01/08/2023	294.019	-0,86%	184,00	182,42	184,26	182,42
31/07/2023	443.003	-0,62%	185,20	183,84	187,28	184,00
28/07/2023	192.423	1,84%	181,56	179,60	186,07	185,38
27/07/2023	290.916	2,65%	179,50	177,96	182,38	182,10
26/07/2023	221.546	-2,15%	178,76	176,98	181,44	177,40
25/07/2023	563.029	4,04%	180,00	178,94	186,54	181,50
24/07/2023	410.072	1,22%	172,84	172,50	175,84	174,80
21/07/2023	399.078	0,99%	170,42	170,38	172,88	172,70
20/07/2023	468.351	-0,76%	171,28	169,94	172,52	171,00
19/07/2023	275.803	-0,44%	175,92	171,90	176,40	172,30
18/07/2023	372.678	0,46%	173,28	172,28	173,66	173,44
17/07/2023	334.867	-0,36%	171,72	170,74	173,68	172,64
14/07/2023	325.197	-0,44%	173,16	171,80	173,66	173,26
13/07/2023	302.440	-0,07%	174,90	172,50	175,30	174,02
12/07/2023	315.723	1,47%	171,76	170,36	174,56	174,14
11/07/2023	316.083	2,56%	169,50	167,40	171,90	171,62
10/07/2023	233.518	0,43%	167,28	165,20	167,34	167,34
07/07/2023	395.587	1,14%	165,74	163,90	168,10	166,62
06/07/2023	443.702	-5,53%	170,14	163,88	170,95	164,90
05/07/2023	448.742	-2,36%	178,08	173,84	178,74	174,42
04/07/2023	297.684	1,14%	177,42	176,78	180,50	178,64
03/07/2023	378.147	-0,65%	179,32	174,18	179,44	176,62
30/06/2023	488.234	2,59%	171,62	169,90	179,18	177,78
29/06/2023	379.203	0,62%	172,30	170,66	173,52	173,52
28/06/2023	340.374	-0,63%	173,00	171,76	175,70	172,46
27/06/2023	456.463	-1,71%	175,62	172,62	176,42	173,56
26/06/2023	319.652	-0,17%	178,36	175,28	178,88	176,58
23/06/2023	240.313	-2,38%	180,60	174,78	181,86	176,88
22/06/2023	329.122	2,79%	175,06	174,36	181,76	181,20
21/06/2023	633.352	4,27%	172,10	171,64	177,44	176,68
20/06/2023	289.555	-1,58%	171,12	168,94	172,44	169,44
19/06/2023	246.230	-1,52%	171,78	170,76	174,02	172,16
16/06/2023	977.999	0,37%	175,00	173,18	176,98	174,82
15/06/2023	443.798	-0,30%	174,62	172,34	178,82	174,18
14/06/2023	387.750	1,10%	173,56	172,86	174,88	174,70
13/06/2023	590.946	2,35%	170,00	169,90	174,00	172,80
12/06/2023	603.048	5,53%	163,34	162,82	169,12	168,84
09/06/2023	318.429	0,62%	159,06	158,30	161,18	160,00
08/06/2023	194.900	-0,45%	157,62	157,36	160,20	159,02
07/06/2023	313.970	-0,26%	159,60	158,66	161,70	159,26
06/06/2023	268.788	0,87%	157,66	157,24	160,04	159,68
05/06/2023	313.505	-0,77%	159,12	157,70	160,34	158,30
02/06/2023	605.368	5,83%	153,30	153,30	160,04	159,52
01/06/2023	385.629	-0,50%	152,96	147,62	153,36	150,74
31/05/2023	889.028	-2,49%	153,38	151,16	154,18	151,50
30/05/2023	262.885	0,67%	154,86	154,44	157,18	155,36
29/05/2023	137.828	-0,72%	156,64	153,50	156,64	154,32
26/05/2023	268.448	0,96%	154,00	151,96	155,96	155,44
25/05/2023	359.477	-0,08%	154,48	151,46	155,16	153,96
24/05/2023	463.719	-3,27%	158,20	153,40	158,24	154,08
23/05/2023	437.584	-1,81%	162,48	158,60	163,18	159,28
22/05/2023	493.289	2,01%	158,42	158,42	163,16	162,22
19/05/2023	1.160.214	-3,30%	165,04	157,82	165,22	159,02
18/05/2023	271.522	1,11%	164,88	162,84	166,26	164,44
17/05/2023	218.623	0,34%	161,12	159,32	162,88	162,36
16/05/2023	457.413	-2,44%	165,36	161,50	166,40	162,12
15/05/2023	280.866	0,81%	166,28	164,94	166,60	166,18
12/05/2023	363.249	-1,38%	167,62	163,84	168,20	164,84
11/05/2023	372.423	2,09%	164,42	164,42	167,88	167,14