Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.619,75 +827,52 (+1,41%)
adidas AG (ADS.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 228,30 | 230,20 | 225,50 | 229,90 | 229,90 | 22 |
| 25 apr 2024 | 226,50 | 227,70 | 225,10 | 225,10 | 225,10 | - |
| 24 apr 2024 | 230,40 | 230,40 | 227,20 | 227,20 | 227,20 | - |
| 23 apr 2024 | 224,50 | 227,10 | 224,50 | 227,10 | 227,10 | - |
| 22 apr 2024 | 225,00 | 227,20 | 223,70 | 223,80 | 223,80 | 48 |
| 19 apr 2024 | 221,30 | 225,10 | 221,30 | 224,00 | 224,00 | 125 |
| 18 apr 2024 | 219,40 | 225,00 | 219,40 | 224,20 | 224,20 | 50 |
| 17 apr 2024 | 210,00 | 220,70 | 210,00 | 219,20 | 219,20 | 45 |
| 16 apr 2024 | 202,30 | 209,80 | 201,20 | 207,90 | 207,90 | 120 |
| 15 apr 2024 | 200,40 | 205,80 | 200,40 | 203,20 | 203,20 | 11 |
| 12 apr 2024 | 199,45 | 200,80 | 194,95 | 194,95 | 194,95 | - |
| 11 apr 2024 | 199,25 | 201,00 | 198,85 | 199,95 | 199,95 | - |
| 10 apr 2024 | 201,30 | 203,60 | 199,40 | 199,40 | 199,40 | - |
| 09 apr 2024 | 203,60 | 203,60 | 200,60 | 200,60 | 200,60 | - |
| 08 apr 2024 | 201,70 | 203,90 | 201,70 | 203,90 | 203,90 | - |
| 05 apr 2024 | 198,65 | 201,10 | 198,65 | 201,10 | 201,10 | 85 |
| 04 apr 2024 | 200,60 | 201,90 | 200,60 | 201,70 | 201,70 | - |
| 03 apr 2024 | 202,60 | 202,60 | 200,50 | 200,70 | 200,70 | - |
| 02 apr 2024 | 206,20 | 206,20 | 201,10 | 201,10 | 201,10 | 80 |
| 28 mar 2024 | 204,25 | 206,95 | 204,25 | 206,30 | 206,30 | 5 |
| 27 mar 2024 | 203,65 | 206,20 | 203,65 | 204,35 | 204,35 | - |
| 26 mar 2024 | 203,70 | 204,65 | 203,50 | 203,50 | 203,50 | - |
| 25 mar 2024 | 198,50 | 203,85 | 198,50 | 203,50 | 203,50 | 3 |
| 22 mar 2024 | 192,62 | 200,40 | 192,62 | 199,98 | 199,98 | 79 |
| 21 mar 2024 | 201,85 | 201,85 | 197,62 | 197,62 | 197,62 | 100 |
| 20 mar 2024 | 199,34 | 200,30 | 199,34 | 200,30 | 200,30 | - |
| 19 mar 2024 | 199,90 | 201,10 | 199,90 | 200,25 | 200,25 | - |
| 18 mar 2024 | 204,65 | 204,65 | 199,92 | 199,94 | 199,94 | 50 |
| 15 mar 2024 | 205,05 | 207,10 | 204,55 | 204,55 | 204,55 | 43 |
| 14 mar 2024 | 199,16 | 207,50 | 199,16 | 205,15 | 205,15 | 12 |
| 13 mar 2024 | 189,00 | 199,72 | 189,00 | 199,22 | 199,22 | 54 |
| 12 mar 2024 | 189,24 | 192,28 | 189,24 | 192,28 | 192,28 | - |
| 11 mar 2024 | 187,52 | 188,66 | 186,40 | 188,66 | 188,66 | - |
| 08 mar 2024 | 187,62 | 189,46 | 187,62 | 187,86 | 187,86 | 50 |
| 07 mar 2024 | 183,00 | 188,20 | 181,84 | 187,72 | 187,72 | 4 |
| 06 mar 2024 | 184,62 | 185,54 | 184,62 | 185,54 | 185,54 | - |
| 05 mar 2024 | 182,96 | 184,54 | 182,28 | 184,54 | 184,54 | - |
| 04 mar 2024 | 186,42 | 187,78 | 183,12 | 183,12 | 183,12 | - |
| 01 mar 2024 | 187,78 | 188,10 | 186,56 | 186,56 | 186,56 | 30 |
| 29 feb 2024 | 189,32 | 189,54 | 186,82 | 186,82 | 186,82 | 33 |
| 28 feb 2024 | 188,04 | 189,82 | 188,04 | 189,34 | 189,34 | 280 |
| 27 feb 2024 | 187,96 | 188,24 | 187,44 | 187,44 | 187,44 | - |
| 26 feb 2024 | 187,00 | 190,02 | 187,00 | 187,54 | 187,54 | 4 |
| 23 feb 2024 | 186,54 | 189,40 | 186,54 | 187,66 | 187,66 | - |
| 22 feb 2024 | 183,20 | 187,36 | 183,20 | 187,36 | 187,36 | 20 |
| 21 feb 2024 | 181,02 | 183,62 | 180,04 | 180,04 | 180,04 | - |
| 20 feb 2024 | 179,34 | 180,60 | 179,34 | 180,02 | 180,02 | - |
| 19 feb 2024 | 175,72 | 180,36 | 175,72 | 179,26 | 179,26 | - |
| 16 feb 2024 | 174,22 | 178,06 | 174,22 | 175,76 | 175,76 | 50 |
| 15 feb 2024 | 175,06 | 177,24 | 173,64 | 173,64 | 173,64 | - |
| 14 feb 2024 | 169,26 | 174,22 | 169,26 | 174,22 | 174,22 | - |
| 13 feb 2024 | 173,02 | 173,26 | 169,58 | 169,58 | 169,58 | 11 |
| 12 feb 2024 | 172,04 | 173,66 | 171,22 | 173,66 | 173,66 | - |
| 09 feb 2024 | 173,76 | 174,32 | 171,54 | 172,76 | 172,76 | 25 |
| 08 feb 2024 | 176,26 | 176,26 | 171,26 | 172,82 | 172,82 | 100 |
| 07 feb 2024 | 175,72 | 177,10 | 175,08 | 175,08 | 175,08 | 50 |
| 06 feb 2024 | 175,88 | 176,36 | 173,16 | 176,36 | 176,36 | 18 |
| 05 feb 2024 | 177,02 | 179,36 | 175,42 | 175,42 | 175,42 | 30 |
| 02 feb 2024 | 173,36 | 175,90 | 173,02 | 174,44 | 174,44 | 50 |
| 01 feb 2024 | 163,06 | 174,76 | 161,58 | 172,66 | 172,66 | 115 |
| 31 gen 2024 | 179,12 | 179,12 | 165,70 | 165,70 | 165,70 | 115 |
| 30 gen 2024 | 178,38 | 179,00 | 177,16 | 179,00 | 179,00 | - |
| 29 gen 2024 | 176,66 | 177,68 | 176,50 | 177,44 | 177,44 | - |
| 26 gen 2024 | 175,48 | 177,00 | 173,90 | 177,00 | 177,00 | 10 |
| 25 gen 2024 | 165,24 | 175,20 | 165,24 | 175,20 | 175,20 | - |
| 24 gen 2024 | 169,52 | 170,50 | 165,66 | 166,56 | 166,56 | 36 |
| 23 gen 2024 | 166,72 | 168,06 | 166,48 | 166,48 | 166,48 | - |
| 22 gen 2024 | 165,34 | 166,72 | 165,34 | 166,04 | 166,04 | - |
| 19 gen 2024 | 165,02 | 165,36 | 164,36 | 164,38 | 164,38 | 14 |
| 18 gen 2024 | 166,00 | 166,00 | 164,34 | 164,34 | 164,34 | - |
| 17 gen 2024 | 169,42 | 169,42 | 164,44 | 164,66 | 164,66 | 10 |
| 16 gen 2024 | 174,34 | 174,34 | 171,40 | 171,40 | 171,40 | - |
| 15 gen 2024 | 178,28 | 178,28 | 174,68 | 175,08 | 175,08 | - |
| 12 gen 2024 | 178,08 | 179,68 | 177,02 | 177,02 | 177,02 | - |
| 11 gen 2024 | 180,48 | 181,32 | 177,94 | 177,94 | 177,94 | - |
| 10 gen 2024 | 177,24 | 178,90 | 177,24 | 178,80 | 178,80 | 7 |
| 09 gen 2024 | 177,14 | 177,60 | 176,58 | 177,52 | 177,52 | - |
| 08 gen 2024 | 172,44 | 176,30 | 172,44 | 175,32 | 175,32 | 115 |
| 05 gen 2024 | 172,94 | 173,54 | 170,78 | 172,56 | 172,56 | - |
| 04 gen 2024 | 177,12 | 177,12 | 172,00 | 173,26 | 173,26 | 150 |
| 03 gen 2024 | 181,94 | 181,94 | 178,80 | 179,34 | 179,34 | 8 |
| 02 gen 2024 | 184,96 | 185,24 | 181,34 | 181,58 | 181,58 | 1 |
| 29 dic 2023 | 183,78 | 185,06 | 183,78 | 184,32 | 184,32 | 10 |
| 28 dic 2023 | 185,56 | 185,56 | 183,30 | 183,48 | 183,48 | - |
| 27 dic 2023 | 184,86 | 185,86 | 184,86 | 185,26 | 185,26 | 100 |
| 22 dic 2023 | 188,00 | 188,00 | 182,22 | 183,56 | 183,56 | 34 |
| 21 dic 2023 | 193,94 | 196,72 | 193,32 | 193,80 | 193,80 | 10 |
| 20 dic 2023 | 192,62 | 195,86 | 192,62 | 195,52 | 195,52 | - |
| 19 dic 2023 | 191,72 | 193,04 | 191,72 | 192,18 | 192,18 | 25 |
| 18 dic 2023 | 191,52 | 191,64 | 190,14 | 191,00 | 191,00 | - |
| 15 dic 2023 | 197,28 | 197,28 | 191,74 | 192,02 | 192,02 | - |
| 14 dic 2023 | 196,04 | 196,96 | 196,04 | 196,04 | 196,04 | 4 |
| 13 dic 2023 | 194,22 | 195,22 | 193,20 | 193,20 | 193,20 | 58 |
| 12 dic 2023 | 194,42 | 195,56 | 192,98 | 192,98 | 192,98 | 110 |
| 11 dic 2023 | 193,14 | 193,66 | 192,98 | 193,38 | 193,38 | - |
| 08 dic 2023 | 190,94 | 194,02 | 190,94 | 192,78 | 192,78 | - |
| 07 dic 2023 | 196,06 | 196,06 | 190,60 | 191,14 | 191,14 | - |
| 06 dic 2023 | 195,26 | 197,54 | 195,26 | 196,48 | 196,48 | 20 |
| 05 dic 2023 | 193,78 | 194,90 | 193,78 | 194,90 | 194,90 | 3 |
| 04 dic 2023 | 194,20 | 195,48 | 193,90 | 194,50 | 194,50 | 80 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.