Premium
Adidas AG (QX) (ADDDF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 1.80487804878 | 205 | 223.6999 | 204.5 | 3699 | 204.67126683 | CS |
| 4 | 23.7001 | 12.8108717897 | 184.9999 | 223.6999 | 184.9999 | 1082 | 203.78312018 | CS |
| 12 | 54.51 | 35.3524871911 | 154.19 | 223.6999 | 154.19 | 1376 | 181.02231593 | CS |
| 26 | 11.8001 | 5.99294362262 | 196.8999 | 223.6999 | 145.6501 | 922 | 174.65339645 | CS |
| 52 | -31.8 | -13.2224532225 | 240.5 | 246.15 | 145.6501 | 1251 | 188.7514155 | CS |
| 156 | 25.5 | 13.9192139738 | 183.2 | 274.595 | 145.6501 | 1190 | 212.83399919 | CS |
| 260 | -164.65 | -44.1007097897 | 373.35 | 405.55 | 90.01 | 2018 | 189.91132306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 208.7 | -4.3 | -2.02 | 223.6999 | 223.6999 | 208.7 | 15 |
| 1783027740 | 213 | 8 | 3.90 | 206 | 213.3792 | 206 | 269 |
| 1782941280 | 205 | 0.5 | 0.24 | 205 | 205 | 205 | 361 |
| 1782854880 | 204.5 | -0.4 | -0.20 | 204.5 | 204.5 | 204.5 | 14000 |
| 1782768300 | 204.904 | 8.02 | 4.08 | 205 | 208.953 | 204.904 | 166 |
| 1782508800 | 196.8799 | 0 | 0.00 | 196.8799 | 196.8799 | 196.8799 | 0 |
| 1782422400 | 196.8799 | 0 | 0.00 | 196.8799 | 196.8799 | 196.8799 | 0 |
| 1782336000 | 196.8799 | 5.48 | 2.86 | 196.8799 | 196.8799 | 196.8799 | 6 |
| 1782250140 | 191.4 | -5.28 | -2.68 | 195 | 200 | 191.4 | 173 |
| 1782163740 | 196.68 | 0 | 0.00 | 196.68 | 196.68 | 196.68 | 0 |
| 1781818140 | 196.68 | -1.89 | -0.95 | 200.87365 | 200.87365 | 196.68 | 636 |
| 1781731740 | 198.5687 | 3.51 | 1.80 | 198.5687 | 198.5687 | 198.5687 | 6 |
| 1781645340 | 195.06 | -3.41 | -1.72 | 202.18 | 205.096 | 194.56 | 93 |
| 1781558940 | 198.47 | 2.61 | 1.33 | 198.47 | 198.47 | 198.47 | 2 |
| 1781299740 | 195.86 | -5.14 | -2.56 | 204.06 | 204.06 | 195.86 | 11 |
| 1781213220 | 201 | 3.52 | 1.78 | 201 | 201 | 201 | 65 |
| 1781126940 | 197.48 | 12.03 | 6.49 | 190.76 | 198.18 | 190.76 | 220 |
| 1781040540 | 185.45 | -5.53 | -2.89 | 192.6856 | 192.6856 | 185.45 | 197 |
| 1780954140 | 190.975 | 6.66 | 3.61 | 184.9999 | 190.975 | 184.9999 | 25 |
| 1780694940 | 184.31355 | -2.96 | -1.58 | 184.31355 | 184.31355 | 184.31355 | 1 |
| 1780608540 | 187.27 | -16.79 | -8.23 | 187.27 | 187.27 | 187.27 | 2 |
| 1780522140 | 204.0599 | 0 | 0.00 | 204.0599 | 204.0599 | 204.0599 | 0 |
| 1780435740 | 204.0599 | 18.62 | 10.04 | 204.0599 | 204.0599 | 204.0599 | 1 |
| 1780349340 | 185.4395 | -12.96 | -6.53 | 192.7128 | 192.7128 | 185.4395 | 99 |
| 1780090080 | 198.4025 | 6.09 | 3.17 | 192.31 | 198.4025 | 192.31 | 228 |
| 1780003320 | 192.3144 | -4.69 | -2.38 | 184.4701 | 197.738 | 184.4701 | 11052 |
| 1779917340 | 197 | 20.26 | 11.46 | 189.37 | 197 | 189.37 | 89 |
| 1779830940 | 176.74 | 0 | 0.00 | 182 | 182.1075 | 176.74 | 547 |
| 1779484920 | 176.74 | 12.2 | 7.42 | 176.6801 | 177 | 176.68 | 37 |
| 1779398700 | 164.53899 | 0 | 0.00 | 164.53899 | 164.53899 | 164.53899 | 0 |
| 1779312300 | 164.53899 | 1.07 | 0.65 | 164.53899 | 164.53899 | 164.53899 | 146 |
| 1779225660 | 163.47 | -6.62 | -3.89 | 174.946 | 174.946 | 163.47 | 496 |
| 1779139740 | 170.0875 | -6.41 | -3.63 | 167.29 | 170.0875 | 167.29 | 10044 |
| 1778880000 | 176.5 | 6.01 | 3.53 | 163.681 | 176.5 | 163.04 | 334 |
| 1778793900 | 170.49 | 6.19 | 3.77 | 164.58 | 170.734 | 164.58 | 134 |
| 1778707380 | 164.302 | -0.06 | -0.04 | 172.5413 | 174.4356 | 164.302 | 242 |
| 1778621340 | 164.36 | 0.24 | 0.15 | 165.51339 | 166.8051 | 164.36 | 384 |
| 1778534940 | 164.12 | -5.19 | -3.07 | 170.95 | 173.46 | 164.12 | 5155 |
| 1778275200 | 169.31 | -3.18 | -1.84 | 173.025 | 173.025 | 169.31 | 34 |
| 1778188920 | 172.49 | 0 | 0.00 | 172.49 | 172.49 | 172.49 | 0 |
| 1778102520 | 172.49 | -0.51 | -0.29 | 169.66 | 172.49 | 169.66 | 503 |
| 1778016000 | 173 | -0.93 | -0.53 | 174.9199 | 174.92 | 159.62 | 25 |
| 1777930140 | 173.9258 | 5.08 | 3.01 | 165.726 | 173.9258 | 165.726 | 91 |
| 1777671000 | 168.85 | -0.93 | -0.54 | 168.8501 | 168.8501 | 168.85 | 18007 |
| 1777584540 | 169.775 | -4.52 | -2.59 | 176.95 | 176.95 | 165.12 | 677 |
| 1777498140 | 174.2936 | 17.5 | 11.16 | 167 | 174.2936 | 167 | 24 |
| 1777411800 | 156.79 | -6.3 | -3.86 | 160 | 160 | 156.79 | 262 |
| 1777325400 | 163.086 | 0.38 | 0.23 | 162.19999 | 163.086 | 162.19999 | 4 |
| 1777066140 | 162.705 | 0 | 0.00 | 162.705 | 162.705 | 162.705 | 0 |
| 1776979740 | 162.705 | -0.92 | -0.56 | 156.63 | 162.705 | 156.63 | 19 |
| 1776893280 | 163.62 | -1.05 | -0.64 | 170 | 172.376 | 163.62 | 260 |
| 1776806940 | 164.66999 | -6.26 | -3.66 | 171 | 178.75 | 164.66999 | 66 |
| 1776720000 | 170.93 | 0 | 0.00 | 170.93 | 170.93 | 170.93 | 0 |
| 1776460800 | 170.93 | 3.54 | 2.11 | 169.43 | 171.9475 | 169.43 | 469 |
| 1776374940 | 167.38999 | -0.92 | -0.55 | 175.2 | 175.2 | 167.38999 | 1142 |
| 1776288360 | 168.31 | 7.83 | 4.88 | 162.195 | 168.31 | 162.195 | 230 |
| 1776202140 | 160.48419 | 1.54 | 0.97 | 158.02 | 160.48419 | 158.02 | 376 |
| 1776115740 | 158.9472 | 0.48 | 0.30 | 154.19 | 158.9472 | 154.19 | 14 |
| 1775856000 | 158.47219 | 0.6 | 0.38 | 163.0172 | 163.0172 | 158.47219 | 9040 |
| 1775770140 | 157.8752 | 3.48 | 2.25 | 155 | 157.8752 | 154.47 | 29 |
| 1775683200 | 154.4 | 0 | 0.00 | 154.4 | 154.4 | 154.4 | 0 |
| 1775596800 | 154.4 | 5.28 | 3.54 | 154.4 | 154.4 | 154.4 | 20 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
