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 | -3.08 | -1.23446893788 | 249.5 | 264.35 | 244.528 | 240 | 250.95502533 | CS |
| 4 | -22.3599 | -8.31903724944 | 268.7799 | 274.595 | 244.528 | 253 | 258.37897577 | CS |
| 12 | -8.5801 | -3.36474377853 | 255.0001 | 274.595 | 237.3319 | 448 | 250.49912885 | CS |
| 26 | 15.0599 | 6.50929006341 | 231.3601 | 274.595 | 219.69 | 731 | 247.73027156 | CS |
| 52 | 42.93 | 21.0968597966 | 203.49 | 274.595 | 203.49 | 1043 | 242.79044488 | CS |
| 156 | 10.62 | 4.50381679389 | 235.8 | 274.595 | 90.01 | 2393 | 173.10338121 | CS |
| 260 | 12.92 | 5.53319057816 | 233.5 | 422.24255 | 90.01 | 2124 | 211.21993276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 244.6964 | -11.7 | -4.56 | 250.7 | 250.7 | 244.528 | 411 |
| 1741386000 | 256.39999 | 1.47 | 0.58 | 257.12 | 258.115 | 251.3 | 57 |
| 1741300140 | 254.925 | 0.34 | 0.13 | 247.6901 | 264.35 | 245 | 477 |
| 1741213440 | 254.585 | 4.01 | 1.60 | 251.245 | 259.8999 | 251.245 | 116 |
| 1741126800 | 250.575 | -11.86 | -4.52 | 249.5 | 252.08 | 249.5 | 139 |
| 1741040760 | 262.43 | 7.56 | 2.96 | 261.365 | 262.43 | 261 | 210 |
| 1740781260 | 254.875 | -0.5 | -0.20 | 254.58 | 255.815 | 248.25 | 281 |
| 1740695340 | 255.375 | -5.43 | -2.08 | 264.5 | 264.5 | 246.5 | 224 |
| 1740608400 | 260.8 | 5.08 | 1.98 | 258.075 | 260.8 | 258 | 906 |
| 1740522480 | 255.725 | -1.78 | -0.69 | 260.935 | 260.935 | 255.61 | 124 |
| 1740435600 | 257.5 | -0.25 | -0.10 | 257.815 | 257.815 | 248 | 489 |
| 1740176400 | 257.75 | 7.75 | 3.10 | 258.61 | 258.61 | 256.52499 | 75 |
| 1740090480 | 250 | -10.2 | -3.92 | 261.305 | 261.865 | 250 | 202 |
| 1740003960 | 260.2 | -9.03 | -3.35 | 270.3999 | 270.3999 | 255.1 | 231 |
| 1739917740 | 269.23 | -4.51 | -1.65 | 272.52 | 272.52 | 269.23 | 194 |
| 1739572020 | 273.735 | 2.09 | 0.77 | 274.595 | 274.595 | 268.98 | 140 |
| 1739485320 | 271.645 | 2.82 | 1.05 | 267.75009 | 274.3 | 267.75009 | 208 |
| 1739398920 | 268.825 | 4.57 | 1.73 | 267.83499 | 268.825 | 266.5305 | 143 |
| 1739312940 | 264.25 | 1.1 | 0.42 | 268.7799 | 268.7799 | 260.48 | 186 |
| 1739226000 | 263.15499 | 2.69 | 1.03 | 259.05 | 265 | 256 | 213 |
| 1738967160 | 260.46499 | -6.97 | -2.60 | 263.61 | 263.61 | 260.46499 | 237 |
| 1738880400 | 267.43 | 3.03 | 1.15 | 267.04 | 268.5 | 261.9884 | 154 |
| 1738794000 | 264.39999 | 2.7 | 1.03 | 259.81009 | 264.39999 | 259.81 | 119 |
| 1738708080 | 261.7 | 2.26 | 0.87 | 265.9699 | 265.98 | 261.40499 | 203 |
| 1738621740 | 259.445 | -5.81 | -2.19 | 260 | 260.7127 | 256.5799 | 273 |
| 1738362000 | 265.25 | -5.25 | -1.94 | 269.3999 | 269.3999 | 262.89999 | 126 |
| 1738276080 | 270.5 | 5.18 | 1.95 | 269.82 | 271 | 268.25 | 370 |
| 1738189740 | 265.325 | -0.2 | -0.08 | 265.665 | 266.25 | 265 | 176 |
| 1738103280 | 265.52499 | -4.48 | -1.66 | 266.77999 | 266.77999 | 260.5 | 146 |
| 1738016820 | 270 | 2.06 | 0.77 | 264 | 273.23989 | 260.5 | 165 |
| 1737757440 | 267.94 | -1.33 | -0.49 | 267.94 | 267.94 | 267.94 | 136 |
| 1737671220 | 269.265 | 2.26 | 0.85 | 268.39 | 270.285 | 268.11 | 567 |
| 1737584640 | 267 | 3.16 | 1.20 | 270 | 270 | 267 | 302 |
| 1737498540 | 263.83999 | 16.59 | 6.71 | 249.01 | 266.144 | 249.01 | 716 |
| 1737152880 | 247.25 | -2.5 | -1.00 | 246.4 | 249.685 | 246.4 | 99 |
| 1737066420 | 249.75 | 4.29 | 1.75 | 246.26 | 249.75 | 246.26 | 81 |
| 1736979720 | 245.455 | 1.21 | 0.49 | 245 | 247.6825 | 245 | 299 |
| 1736893380 | 244.25 | -3.35 | -1.35 | 239.55 | 245 | 239.55 | 113 |
| 1736806800 | 247.6 | 4.45 | 1.83 | 245.75 | 247.6 | 238.75 | 1577 |
| 1736547720 | 243.15 | -8.35 | -3.32 | 257.358 | 257.358 | 243.15 | 10403 |
| 1736375340 | 251.5 | 1.51 | 0.61 | 247.6 | 251.5 | 247.6 | 86 |
| 1736288940 | 249.985 | 1.22 | 0.49 | 259.4999 | 259.4999 | 249.5 | 260 |
| 1736202360 | 248.765 | 9.76 | 4.09 | 239.0001 | 252 | 239.0001 | 451 |
| 1735942980 | 239 | -3.25 | -1.34 | 240.75 | 240.75 | 237.3319 | 270 |
| 1735856700 | 242.25 | 1.36 | 0.56 | 237.5 | 242.25 | 237.5 | 187 |
| 1735683960 | 240.89 | -3.64 | -1.49 | 240.89 | 240.89 | 240.89 | 119 |
| 1735597740 | 244.53 | -3.1 | -1.25 | 244.25 | 244.53 | 238.5 | 324 |
| 1735338000 | 247.63 | 1.64 | 0.67 | 248.985 | 249.305 | 247.63 | 71 |
| 1735252020 | 245.985 | 2.59 | 1.06 | 245.135 | 248.022 | 245.135 | 252 |
| 1735078200 | 243.395 | -0.61 | -0.25 | 243.395 | 243.395 | 243.395 | 67 |
| 1734992400 | 244 | -2.34 | -0.95 | 245 | 245 | 244 | 141 |
| 1734733200 | 246.335 | 1.34 | 0.54 | 244.515 | 246.335 | 242.7775 | 308 |
| 1734646800 | 245 | -4.47 | -1.79 | 252.7699 | 252.7699 | 238.5 | 337 |
| 1734560940 | 249.465 | -6.54 | -2.55 | 254 | 254.75 | 249.465 | 215 |
| 1734474360 | 256 | -0.21 | -0.08 | 255.0001 | 257.305 | 255 | 269 |
| 1734388140 | 256.20999 | 3.96 | 1.57 | 252.26 | 258.0825 | 252 | 919 |
| 1734128940 | 252.25 | -2.57 | -1.01 | 254 | 256.125 | 250.58 | 282 |
| 1734042480 | 254.815 | 3.82 | 1.52 | 252.57 | 256 | 252.57 | 114 |
| 1733955900 | 251 | 6.47 | 2.65 | 253.3 | 255.75 | 250.625 | 156 |
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
