Italia markets closed

adidas AG (ADDYY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,18+0,38 (+0,31%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024121,57121,94120,91121,18121,1820.811
02 mag 2024120,10120,91119,01120,80120,8042.100
01 mag 2024116,53123,73116,53119,49119,4914.800
30 apr 2024123,79124,04120,13120,13120,1336.800
29 apr 2024124,28125,54123,40125,54125,5423.800
26 apr 2024122,00124,00121,69123,82123,8221.700
25 apr 2024120,78122,09120,09121,59121,5926.000
24 apr 2024122,72122,83121,23121,72121,72132.100
23 apr 2024120,56122,71120,38122,29122,2932.200
22 apr 2024119,56120,28118,57119,66119,6684.700
19 apr 2024120,15120,53119,28119,40119,4076.800
18 apr 2024118,89120,75118,23119,73119,73112.700
17 apr 2024116,82118,07116,62117,23117,2365.300
16 apr 2024107,74112,46106,91111,01111,0194.100
15 apr 2024109,09109,93107,57108,06108,0620.100
12 apr 2024104,29104,84103,71103,95103,9512.600
11 apr 2024108,03108,12106,16107,99107,9914.400
10 apr 2024107,51108,39107,07107,84107,8414.000
09 apr 2024110,17110,36108,64109,33109,3354.700
08 apr 2024110,08111,23110,02110,84110,8414.900
05 apr 2024108,86109,83108,31109,21109,2134.300
04 apr 2024110,10110,52108,14108,32108,3215.300
03 apr 2024108,12109,37108,06108,75108,7530.200
02 apr 2024109,43109,80108,45108,90108,9036.400
01 apr 2024113,00115,00111,26111,73111,7318.900
28 mar 2024111,38112,22111,33112,08112,0825.900
27 mar 2024112,12112,82110,51111,19111,1919.800
26 mar 2024111,06111,35110,18110,45110,4516.100
25 mar 2024109,14110,81109,09110,29110,2932.100
22 mar 2024108,24109,08107,83108,11108,1133.300
21 mar 2024108,80109,22106,30107,59107,5926.200
20 mar 2024108,29110,26108,22110,09110,0912.400
19 mar 2024109,05109,42108,72109,16109,1616.400
18 mar 2024108,76108,96108,41108,76108,7615.700
15 mar 2024111,92113,19111,05111,65111,6518.800
14 mar 2024112,51113,08111,70112,18112,1831.100
13 mar 2024105,49110,22105,03109,52109,5236.200
12 mar 2024104,58105,46103,56105,35105,3523.900
11 mar 2024102,91103,38102,17103,38103,3816.200
08 mar 2024103,97104,01102,69102,96102,9620.300
07 mar 2024101,53103,23101,18103,13103,1322.600
06 mar 2024103,18103,31100,44101,37101,3713.500
05 mar 202499,55100,8499,34100,11100,11182.300
04 mar 2024100,64100,8099,8599,9199,9144.500
01 mar 2024101,69101,74100,50101,42101,4216.500
29 feb 2024102,23102,27100,64101,33101,3315.800
28 feb 2024102,36103,10102,07102,68102,6814.700
27 feb 2024102,00102,44100,70102,23102,2330.600
26 feb 2024102,67103,13101,68102,18102,1827.700
23 feb 2024102,50102,84101,66101,98101,9829.100
22 feb 2024100,58102,13100,46102,12102,1226.900
21 feb 202498,0598,4397,6798,2098,2021.900
20 feb 202497,4598,2997,2397,7897,78200.300
16 feb 202495,9896,0194,4794,7894,7819.100
15 feb 202493,4994,1893,1194,1894,1830.500
14 feb 202493,2294,1292,7894,0094,0029.800
13 feb 202491,1591,9190,3990,8690,86221.200
12 feb 202492,2494,0092,1393,5493,5421.800
09 feb 202492,7093,1992,3292,9892,9816.500
08 feb 202492,6093,8392,0693,7193,7129.500
07 feb 202494,5694,8494,1894,6194,6158.700
06 feb 202493,5695,0693,4994,4794,47231.400
05 feb 202495,2395,2594,1194,5694,5639.000
02 feb 202494,5995,3294,2495,3295,32360.200
01 feb 202492,7794,8592,2794,7994,79488.800
31 gen 202495,5497,6288,0388,1288,12307.600
30 gen 202496,5797,5096,4497,2697,2619.500
29 gen 202495,7896,9595,5196,6996,6917.700
26 gen 202495,7896,7595,5296,1896,1817.000
25 gen 202496,2396,3494,3295,1095,1028.700
24 gen 202491,0991,1689,8890,0090,0036.900
23 gen 202490,4190,9189,9990,7990,7933.400
22 gen 202490,2991,0190,0590,4390,4359.700
19 gen 202489,4290,2589,2190,1790,1720.400
18 gen 202488,9589,9188,8189,8189,8139.300
17 gen 202490,2090,3689,0189,9189,9122.000
16 gen 202493,3993,9092,9093,2493,2444.300
12 gen 202497,8097,8797,0597,3897,3816.300
11 gen 202498,1198,4696,8998,0498,0426.900
10 gen 202497,7298,7597,3698,4698,4614.900
09 gen 202496,6397,6496,6397,1897,1814.900
08 gen 202495,8197,4295,7697,2397,2336.900
05 gen 202494,3195,8494,2394,8494,8444.400
04 gen 202493,8795,6493,7994,7594,7570.500
03 gen 202497,8498,3497,4597,7197,7121.100
02 gen 202499,78100,1299,1799,5599,5520.200
29 dic 2023101,75102,60100,50101,65101,6521.900
28 dic 2023102,08102,59101,90101,90101,9020.600
27 dic 2023102,95103,44102,64103,19103,1914.700
26 dic 2023102,30103,55101,05102,55102,5513.700
22 dic 2023101,16102,06100,98101,45101,4525.400
21 dic 2023107,34107,42106,16107,41107,4127.200
20 dic 2023106,39107,95106,25106,34106,3441.200
19 dic 2023104,82106,33104,74106,15106,1523.500
18 dic 2023104,65105,32104,24105,24105,2419.500
15 dic 2023104,56105,16104,23104,41104,4130.300
14 dic 2023108,24109,01107,79108,54108,5424.200
13 dic 2023105,05106,77104,28106,40106,4025.200
12 dic 2023104,60104,91104,16104,67104,6717.000
11 dic 2023103,67104,84103,58104,75104,7536.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...