Premium
Adidas AG (QX) (ADDYY)
USOTC
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 | 8.185 | 7.07096885664 | 115.755 | 124.8 | 115.53 | 90391 | 122.69299553 | DR |
| 4 | 4.05 | 3.37809658854 | 119.89 | 124.8 | 99.4 | 124381 | 112.76531388 | DR |
| 12 | -6.69 | -5.12133506851 | 130.63 | 137.7299 | 99.4 | 64516 | 117.64226397 | DR |
| 26 | 6.72 | 5.73281010067 | 117.22 | 137.7299 | 99.4 | 54119 | 119.78193654 | DR |
| 52 | -0.34 | -0.273575796588 | 124.28 | 137.7299 | 99.4 | 66365 | 121.43439067 | DR |
| 156 | 21.42 | 20.8934841982 | 102.52 | 137.7299 | 45.48 | 91252 | 88.63473331 | DR |
| 260 | 9.7825 | 8.56930118477 | 114.1575 | 199.44 | 45.48 | 82294 | 108.00552567 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 123.94 | 0.54 | 0.44 | 124.13 | 124.4 | 122.6 | 43341 |
| 1745616480 | 123.4 | 0.11 | 0.09 | 123.12 | 123.76 | 122.24 | 230406 |
| 1745529840 | 123.29 | 0.17 | 0.14 | 123.22 | 123.7229 | 121.9 | 68075 |
| 1745443560 | 123.12 | 5.97 | 5.10 | 119.95 | 124.8 | 118.7 | 59110 |
| 1745357340 | 117.15 | 4.71 | 4.19 | 115.755 | 117.79 | 115.53 | 51024 |
| 1745270400 | 112.44 | -0.11 | -0.10 | 115.93 | 115.93 | 110.84 | 56196 |
| 1744925340 | 112.55 | 1.19 | 1.07 | 112.24 | 113.68 | 111.77 | 47069 |
| 1744838940 | 111.36 | 0.1 | 0.09 | 111.31 | 113.18 | 110.52 | 64710 |
| 1744752360 | 111.26 | -2.81 | -2.46 | 112.74 | 113.37 | 110.97 | 105861 |
| 1744666140 | 114.07 | 1.72 | 1.53 | 114.17 | 115.38 | 112.88 | 292601 |
| 1744406940 | 112.35 | 1.84 | 1.67 | 110.28 | 120.12 | 109.6812 | 449760 |
| 1744320120 | 110.51 | -3 | -2.64 | 111.12 | 112.22 | 108.1 | 106083 |
| 1744234140 | 113.51 | 13.21 | 13.17 | 102.58 | 113.51 | 101.86 | 131926 |
| 1744147740 | 100.3 | -1.62 | -1.59 | 105.22 | 105.93 | 99.4 | 79531 |
| 1744061220 | 101.92 | -4.14 | -3.90 | 102.23 | 108.78 | 100.17 | 147586 |
| 1743802020 | 106.06 | -1.88 | -1.74 | 102.97 | 109.83 | 101.47 | 135828 |
| 1743715440 | 107.94 | -11.92 | -9.94 | 110.59 | 113.93 | 106.98 | 240593 |
| 1743629040 | 119.86 | -0.7 | -0.58 | 119.14 | 120.57 | 118.68 | 22396 |
| 1743542640 | 120.56 | 2.59 | 2.20 | 119.89 | 121.44 | 119.41 | 31135 |
| 1743456180 | 117.97 | -2.05 | -1.71 | 118 | 118.17 | 116.4 | 31924 |
| 1743197340 | 120.02 | 0.44 | 0.37 | 120.0599 | 120.34 | 118.7542 | 55582 |
| 1743110880 | 119.58 | 1.47 | 1.24 | 119.05 | 120.03 | 118.13 | 34061 |
| 1743024540 | 118.11 | -2.77 | -2.29 | 118.45 | 119.88 | 116.9 | 38916 |
| 1742938140 | 120.88 | 0.99 | 0.83 | 120.8901 | 122.45 | 120.42 | 35774 |
| 1742851200 | 119.89 | -1.1 | -0.91 | 120.1 | 121.35 | 119.37 | 27179 |
| 1742592540 | 120.99 | 0.38 | 0.32 | 119.81 | 121.38 | 119.81 | 32364 |
| 1742505960 | 120.61 | -2.83 | -2.29 | 120.25 | 121.71 | 120.01 | 27705 |
| 1742419200 | 123.44 | 1.33 | 1.09 | 122.77 | 124.0099 | 122.0701 | 49528 |
| 1742333400 | 122.11 | -0.03 | -0.02 | 122.1 | 122.415 | 120.64 | 50774 |
| 1742246400 | 122.14 | 0.56 | 0.46 | 121.695 | 122.63 | 120.95 | 36081 |
| 1741987680 | 121.58 | 2.31 | 1.94 | 123.57 | 123.57 | 121.15 | 25221 |
| 1741901340 | 119.27 | -0.96 | -0.80 | 119.62 | 120.65 | 118.7 | 33258 |
| 1741814940 | 120.23 | -1.44 | -1.18 | 122.22 | 122.27 | 120.02 | 61744 |
| 1741728480 | 121.67 | -0.72 | -0.59 | 122.49 | 123.22 | 119.71 | 42175 |
| 1741641600 | 122.39 | -7.57 | -5.82 | 125.25 | 127.65 | 121.9 | 59442 |
| 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 |
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
