Premium
Adidas AG (1ADS)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.5444015444 | 259 | 259 | 253.5 | 174 | 256.2995397 | DE |
| 4 | 18.1 | 7.64035457999 | 236.9 | 260 | 234 | 129 | 249.44012245 | DE |
| 12 | 36 | 16.4383561644 | 219 | 260 | 209 | 300 | 233.01671587 | DE |
| 26 | 14.9 | 6.20574760516 | 240.1 | 260 | 208.5 | 379 | 226.84449947 | DE |
| 52 | 76.88 | 43.1619133169 | 178.12 | 260 | 160.5 | 458 | 214.11925779 | DE |
| 156 | 14.25 | 5.91900311526 | 240.75 | 260 | 93.7 | 922 | 165.29700352 | DE |
| 260 | -38.55 | -13.1323454267 | 293.55 | 335.4 | 93.7 | 724 | 188.98822765 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 255 | -3.7 | -1.43 | 258.7 | 258.7 | 255 | 36 |
| 1738256100 | 258.7 | 3.2 | 1.25 | 256 | 259 | 256 | 295 |
| 1738169700 | 255.5 | 1 | 0.39 | 254.1 | 255.7 | 253.5 | 332 |
| 1738083300 | 254.5 | -0.2 | -0.08 | 254.7 | 255 | 254.2 | 84 |
| 1737996900 | 254.7 | 0.4 | 0.16 | 254.6 | 256.5 | 254.6 | 61 |
| 1737737700 | 254.3 | -1.6 | -0.63 | 259 | 259 | 254 | 97 |
| 1737651300 | 255.9 | 13.9 | 5.74 | 260 | 260 | 255.9 | 450 |
| 1737564900 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1737478500 | 242 | -1.3 | -0.53 | 242.3 | 242.3 | 242 | 25 |
| 1737392100 | 243.3 | 0.4 | 0.16 | 253.5 | 253.5 | 240.8 | 157 |
| 1737132900 | 242.9 | 2.1 | 0.87 | 241.1 | 242.9 | 241.1 | 51 |
| 1737046500 | 240.8 | -0.5 | -0.21 | 243.1 | 245.1 | 240.8 | 52 |
| 1736960100 | 241.3 | 4.5 | 1.90 | 237.5 | 241.6 | 237.3 | 58 |
| 1736873700 | 236.8 | -3.7 | -1.54 | 238 | 238.9 | 236.8 | 60 |
| 1736787300 | 240.5 | -6.5 | -2.63 | 238.7 | 240.5 | 238.4 | 230 |
| 1736528100 | 247 | 0.1 | 0.04 | 246.8 | 247.2 | 246.8 | 64 |
| 1736441700 | 246.9 | 3.1 | 1.27 | 243 | 246.9 | 243 | 83 |
| 1736355300 | 243.8 | 0.7 | 0.29 | 246.8 | 246.8 | 243.5 | 77 |
| 1736268900 | 243.1 | 4.5 | 1.89 | 243.9 | 244 | 242.7 | 147 |
| 1736182500 | 238.6 | 4.6 | 1.97 | 238.6 | 238.6 | 238.6 | 10 |
| 1735923300 | 234 | -1.5 | -0.64 | 236.9 | 236.9 | 234 | 117 |
| 1735836900 | 235.5 | 9.5 | 4.20 | 237.1 | 237.1 | 234.7 | 55 |
| 1735577700 | 226 | -10.5 | -4.44 | 237 | 237 | 226 | 106 |
| 1735318500 | 236.5 | 1.9 | 0.81 | 232.8 | 236.5 | 232.8 | 22 |
| 1734972900 | 234.6 | -1.6 | -0.68 | 236.2 | 236.2 | 234.6 | 96 |
| 1734713700 | 236.2 | 0 | 0.00 | 236.2 | 236.2 | 236.2 | 0 |
| 1734627300 | 236.2 | -5 | -2.07 | 238.5 | 238.5 | 235.8 | 162 |
| 1734540900 | 241.2 | -1.1 | -0.45 | 242 | 242.7 | 241.2 | 134 |
| 1734454500 | 242.3 | -0.7 | -0.29 | 242.2 | 243 | 242.2 | 74 |
| 1734368100 | 243 | 3.3 | 1.38 | 240.2 | 243 | 239.8 | 245 |
| 1734108900 | 239.7 | -4.1 | -1.68 | 243 | 243 | 239.3 | 16 |
| 1734022500 | 243.8 | 2.7 | 1.12 | 244 | 244.7 | 242.3 | 262 |
| 1733936100 | 241.1 | 1.2 | 0.50 | 238.9 | 242.8 | 238.8 | 574 |
| 1733849700 | 239.9 | 0.4 | 0.17 | 237.7 | 239.9 | 236.6 | 213 |
| 1733763300 | 239.5 | -2.4 | -0.99 | 243.7 | 243.7 | 239 | 246 |
| 1733504100 | 241.9 | 2.7 | 1.13 | 217.6 | 241.9 | 217.6 | 2418 |
| 1733417700 | 239.2 | 1.3 | 0.55 | 238.9 | 239.3 | 237.5 | 72 |
| 1733331300 | 237.9 | 2.9 | 1.23 | 235.2 | 238 | 233 | 1395 |
| 1733244900 | 235 | 5 | 2.17 | 231.3 | 235 | 231.3 | 404 |
| 1733158500 | 230 | 9 | 4.07 | 227.3 | 231.2 | 226.8 | 2005 |
| 1732899300 | 221 | 1.8 | 0.82 | 221.3 | 221.3 | 221 | 7 |
| 1732812900 | 219.2 | 0.4 | 0.18 | 221.2 | 221.3 | 219.2 | 65 |
| 1732726500 | 218.8 | -2.8 | -1.26 | 218.2 | 219.6 | 218.2 | 65 |
| 1732640100 | 221.6 | 1.1 | 0.50 | 220 | 223.9 | 219.6 | 135 |
| 1732553700 | 220.5 | 5.8 | 2.70 | 217.7 | 220.5 | 217.7 | 1175 |
| 1732294500 | 214.7 | 5.6 | 2.68 | 209.5 | 214.7 | 209 | 586 |
| 1732208100 | 209.1 | -4.4 | -2.06 | 211.4 | 212.8 | 209.1 | 158 |
| 1732121700 | 213.5 | 0.8 | 0.38 | 214.4 | 216 | 213.5 | 41 |
| 1732035300 | 212.7 | -1.6 | -0.75 | 212.6 | 212.7 | 211.5 | 424 |
| 1731948900 | 214.3 | -0.9 | -0.42 | 215 | 215 | 212.2 | 701 |
| 1731689700 | 215.2 | -2.4 | -1.10 | 222 | 222 | 215.2 | 296 |
| 1731603300 | 217.6 | 1.1 | 0.51 | 215.5 | 217.6 | 215.5 | 22 |
| 1731516900 | 216.5 | -0.4 | -0.18 | 218.7 | 219 | 215.6 | 141 |
| 1731430500 | 216.9 | -7.1 | -3.17 | 219.9 | 220.5 | 216.5 | 603 |
| 1731344100 | 224 | 5.4 | 2.47 | 221.8 | 225 | 221.8 | 385 |
| 1731084900 | 218.6 | -4.3 | -1.93 | 219 | 219.6 | 218.6 | 166 |
| 1730998500 | 222.9 | 9.4 | 4.40 | 217.3 | 223.6 | 217.3 | 781 |
| 1730912100 | 213.5 | -8.5 | -3.83 | 220.6 | 220.6 | 213.4 | 961 |
| 1730825700 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1730739300 | 222 | -1 | -0.45 | 222.5 | 222.5 | 222 | 371 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
