Premium
Adidas AG (QX) (ADDYY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.322135296825 | 130.38 | 131.79 | 124.25 | 48122 | 129.31376818 | DR |
| 4 | -1.53 | -1.16358658453 | 131.49 | 137.7299 | 124.25 | 33847 | 130.27506344 | DR |
| 12 | 2.91 | 2.29043683589 | 127.05 | 137.7299 | 119.28 | 38909 | 127.91482894 | DR |
| 26 | 13.4 | 11.4962251201 | 116.56 | 137.7299 | 109.644 | 55528 | 123.69349179 | DR |
| 52 | 27.055 | 26.2912394927 | 102.905 | 137.7299 | 100.84 | 59551 | 122.23727392 | DR |
| 156 | 20.115 | 18.3121671446 | 109.845 | 137.7299 | 45.48 | 93768 | 89.14402255 | DR |
| 260 | -0.71 | -0.54335348588 | 130.67 | 199.44 | 45.48 | 84081 | 107.5234272 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 129.96 | 0.27 | 0.21 | 128.22 | 129.96 | 126.9 | 51635 |
| 1741300140 | 129.69 | 0.56 | 0.43 | 127.22 | 131.79 | 127.0485 | 58953 |
| 1741213440 | 129.13 | 1.5 | 1.18 | 124.56 | 130.31 | 124.48 | 60313 |
| 1741126800 | 127.63 | -1.8 | -1.39 | 126.23 | 129.38 | 124.25 | 29204 |
| 1741040760 | 129.43 | 1.84 | 1.44 | 130.38 | 130.7499 | 128.28 | 40507 |
| 1740781260 | 127.59 | 0.89 | 0.70 | 126.59 | 128.22999 | 125.76 | 34786 |
| 1740695340 | 126.7 | -2.4 | -1.86 | 128.09 | 128.09 | 126.45 | 24017 |
| 1740608400 | 129.1 | -0.32 | -0.25 | 128.775 | 130.4 | 128.44999 | 27621 |
| 1740522480 | 129.41999 | 1.97 | 1.55 | 129.425 | 130.05 | 128.24 | 28524 |
| 1740435600 | 127.45 | -0.14 | -0.11 | 128.87 | 128.99619 | 127.44 | 40154 |
| 1740176400 | 127.59 | -1.98 | -1.53 | 128.57 | 129.12 | 126.94 | 40547 |
| 1740090480 | 129.57 | -0.69 | -0.53 | 129.77 | 130.347 | 128.3615 | 18768 |
| 1740003960 | 130.26 | -3.4 | -2.54 | 129.76 | 130.69999 | 128.78 | 22058 |
| 1739917740 | 133.66 | -2.14 | -1.58 | 134.69 | 134.79 | 132.97999 | 21962 |
| 1739572020 | 135.8 | -1.02 | -0.75 | 136.32 | 136.62 | 135.26 | 40248 |
| 1739485320 | 136.82 | 1 | 0.74 | 136.2101 | 137.72989 | 135.01 | 20474 |
| 1739398920 | 135.82 | 3.47 | 2.62 | 133.79 | 136.49 | 133.44 | 25829 |
| 1739312940 | 132.35 | -0.48 | -0.36 | 131.58 | 132.62 | 131.31 | 36455 |
| 1739226000 | 132.82749 | 2.41 | 1.85 | 131.49 | 133.32 | 131.49 | 21044 |
| 1738967160 | 130.41999 | -4.55 | -3.37 | 132.91999 | 133.18 | 130.2401 | 27563 |
| 1738880400 | 134.97 | 3.1 | 2.35 | 132.91 | 134.97 | 132.77 | 25785 |
| 1738794000 | 131.87 | 0.49 | 0.37 | 131.44999 | 131.87 | 130.68 | 19050 |
| 1738708080 | 131.38 | 0.97 | 0.74 | 130.63 | 131.84 | 130.3512 | 21495 |
| 1738621740 | 130.41 | -0.74 | -0.56 | 129.11 | 131.22999 | 128.4 | 38924 |
| 1738362000 | 131.15 | -3.6 | -2.67 | 132.58 | 135.62 | 130.91 | 42786 |
| 1738276080 | 134.75 | 1.26 | 0.94 | 135.22 | 135.82 | 134.25 | 40637 |
| 1738189740 | 133.49 | 0.8 | 0.60 | 133.75 | 134.04 | 132.84 | 39378 |
| 1738103280 | 132.69 | -1.85 | -1.38 | 133.12 | 133.19 | 131.29 | 35899 |
| 1738016820 | 134.54 | 1.32 | 0.99 | 133.58 | 134.54 | 133.11 | 37795 |
| 1737757440 | 133.22 | -2.04 | -1.51 | 133.47 | 134.33 | 132.5 | 32708 |
| 1737671220 | 135.26 | 0.97 | 0.72 | 133.15 | 135.47999 | 132.46 | 42491 |
| 1737584640 | 134.29249 | 2.07 | 1.57 | 135.3 | 137.01 | 133 | 54704 |
| 1737498540 | 132.22 | 8.17 | 6.59 | 126.02 | 132.22 | 125.6615 | 72432 |
| 1737152880 | 124.05 | -0.7 | -0.56 | 124.31 | 125.37 | 123.97 | 19021 |
| 1737066420 | 124.75 | 0.28 | 0.22 | 123.59 | 125.57 | 123.49 | 26452 |
| 1736979720 | 124.47 | 2.42 | 1.98 | 124.45 | 125.63 | 123.14 | 32625 |
| 1736893380 | 122.05 | -0.35 | -0.29 | 122.29 | 123.05 | 121.5 | 34946 |
| 1736806800 | 122.4 | -2.88 | -2.30 | 122.67 | 123.065 | 121.7 | 56195 |
| 1736547720 | 125.28 | -0.86 | -0.68 | 126.8 | 126.86 | 124.27 | 36149 |
| 1736375340 | 126.14 | 0.79 | 0.63 | 126.03 | 126.58 | 125.28 | 35333 |
| 1736288940 | 125.35 | 1.09 | 0.88 | 126.77 | 127.3 | 125.13 | 75493 |
| 1736202360 | 124.26 | 3.92 | 3.26 | 123.35 | 125.526 | 123.13 | 63986 |
| 1735942980 | 120.34 | -0.77 | -0.64 | 121.06 | 121.2 | 119.3501 | 31954 |
| 1735856700 | 121.11 | -0.66 | -0.54 | 121.31 | 122.08 | 120.5014 | 53975 |
| 1735683960 | 121.77 | -0.62 | -0.51 | 122.69 | 122.93 | 120.9 | 27318 |
| 1735597740 | 122.39 | -0.32 | -0.26 | 121.75 | 124.05 | 121.08 | 66547 |
| 1735338000 | 122.71 | -1.39 | -1.12 | 123.37 | 123.675 | 122.33 | 124031 |
| 1735252020 | 124.1 | 1.12 | 0.91 | 122.24 | 124.84 | 121.7 | 19415 |
| 1735078200 | 122.98 | 0.55 | 0.45 | 121.93 | 124.58 | 119.28 | 19592 |
| 1734992400 | 122.43 | -0.33 | -0.27 | 122.56 | 122.79 | 120.8401 | 53323 |
| 1734733200 | 122.76 | 0.9 | 0.74 | 121.65 | 123.97 | 121.56 | 32835 |
| 1734646800 | 121.86 | -2.03 | -1.64 | 123.37 | 123.65 | 121.81 | 42800 |
| 1734560940 | 123.89 | -2.85 | -2.25 | 126.1 | 127.06 | 123.1 | 31229 |
| 1734474360 | 126.74 | -1.21 | -0.95 | 128.25 | 128.56 | 126.46 | 37109 |
| 1734388140 | 127.95 | 1.72 | 1.36 | 127.05 | 128.18 | 126.46 | 44904 |
| 1734128940 | 126.23 | -1.43 | -1.12 | 126.97 | 127.05 | 124.71 | 20586 |
| 1734042480 | 127.66 | 0.87 | 0.69 | 126.65 | 128.56 | 126.52 | 44585 |
| 1733955900 | 126.79 | 5.17 | 4.25 | 127.39 | 127.865 | 125.74 | 56551 |
| 1733869200 | 121.62 | -4.28 | -3.40 | 126.15 | 126.66 | 120.62 | 72739 |
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
