Adidas

ADSGn
🏛️ Reino Unido →
180.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 127.98 128.08 126.06 127.60 0.0M
2022-12-29 125.00 129.46 122.50 129.28 0.1M
2022-12-28 126.34 129.06 125.90 126.37 0.1M
2022-12-23 124.94 126.66 123.92 125.99 0.1M
2022-12-22 124.68 127.06 124.50 125.76 0.3M
2022-12-21 122.80 129.36 122.50 125.75 0.4M
2022-12-20 119.76 121.30 117.50 118.39 1.4M
2022-12-19 122.92 122.92 119.82 121.07 0.3M
2022-12-16 118.10 122.48 116.70 121.13 0.7M
2022-12-15 122.04 122.46 117.84 117.95 0.8M
2022-12-14 123.20 124.12 121.54 123.85 1.5M
2022-12-13 117.34 126.10 117.32 122.79 2.3M
2022-12-12 117.52 118.20 115.80 117.71 0.4M
2022-12-09 118.30 119.94 117.42 118.54 0.2M
2022-12-08 117.62 117.88 114.72 117.05 0.2M
2022-12-07 117.70 118.96 116.60 117.82 0.2M
2022-12-06 121.86 122.44 118.46 118.69 0.2M
2022-12-05 123.92 126.94 121.78 122.61 0.5M
2022-12-02 123.06 126.32 122.28 123.68 0.3M
2022-12-01 124.48 127.70 123.94 124.10 0.2M
2022-11-30 121.92 123.04 120.78 122.26 0.3M
2022-11-29 122.76 125.58 120.10 121.53 0.2M
2022-11-28 123.72 124.56 121.42 122.13 0.2M
2022-11-25 126.40 126.40 123.16 124.14 0.1M
2022-11-24 124.02 127.54 123.32 126.57 0.2M
2022-11-23 123.50 125.06 121.86 123.96 0.4M
2022-11-22 123.96 125.04 122.12 123.47 0.3M
2022-11-21 128.80 128.80 123.16 123.32 0.3M
2022-11-18 130.12 130.12 126.00 129.14 0.4M
2022-11-17 130.10 130.76 127.94 129.11 0.1M
2022-11-16 131.88 133.16 129.10 129.92 0.2M
2022-11-15 132.20 132.64 127.68 131.20 0.4M
2022-11-14 136.40 136.94 131.38 131.62 0.4M
2022-11-11 130.14 137.00 128.70 136.11 0.4M
2022-11-10 121.40 129.14 119.82 128.62 0.5M
2022-11-09 116.36 125.48 116.36 124.17 0.5M
2022-11-08 114.14 120.30 111.50 119.54 1.4M
2022-11-07 111.80 115.58 108.90 114.70 0.4M
2022-11-04 95.87 121.26 95.33 112.90 1.1M
2022-11-03 95.98 96.72 93.40 93.89 0.4M
2022-11-02 98.45 98.75 96.60 96.81 0.2M
2022-11-01 100.10 101.46 98.12 98.84 0.3M
2022-10-31 100.40 100.40 98.39 98.76 0.4M
2022-10-28 97.72 99.74 96.81 99.61 0.3M
2022-10-27 100.18 103.08 99.31 99.31 0.6M
2022-10-26 100.58 102.34 97.23 102.07 0.6M
2022-10-25 102.58 103.06 94.81 99.75 0.6M
2022-10-24 102.66 104.92 102.14 104.09 0.6M
2022-10-21 105.20 107.04 101.86 104.02 0.6M
2022-10-20 115.50 116.04 112.44 114.58 0.3M
2022-10-19 118.92 118.92 114.70 115.40 0.6M
2022-10-18 120.36 121.22 118.36 118.69 0.4M
2022-10-17 114.44 118.96 112.60 118.06 0.3M
2022-10-14 115.50 116.22 111.80 114.33 0.9M
2022-10-13 109.76 114.62 107.54 113.19 0.5M
2022-10-12 115.08 116.56 111.36 112.08 0.5M
2022-10-11 113.66 115.24 112.52 114.78 0.2M
2022-10-10 114.08 117.88 113.70 114.67 0.4M
2022-10-07 120.04 120.82 115.74 116.30 0.4M
2022-10-06 123.18 125.56 121.30 121.89 0.1M
2022-10-05 125.10 127.30 121.96 122.80 0.2M
2022-10-04 120.58 126.14 119.74 125.61 0.2M
2022-10-03 117.90 123.96 115.12 118.52 0.2M
2022-09-30 120.32 120.98 116.92 119.07 0.6M
2022-09-29 129.16 129.32 122.86 124.54 0.3M
2022-09-28 125.70 130.92 124.40 130.87 0.2M
2022-09-27 129.20 131.48 127.48 127.72 0.2M
2022-09-26 129.44 132.96 129.28 130.59 0.5M
2022-09-23 133.84 134.14 129.44 131.20 0.1M
2022-09-22 133.10 136.28 132.86 133.86 0.2M
2022-09-21 134.28 137.06 133.50 136.62 0.4M
2022-09-20 137.72 138.48 134.38 135.21 1.0M
2022-09-16 133.76 135.52 132.32 134.34 1.0M
2022-09-15 141.68 142.42 135.94 136.53 1.2M
2022-09-14 142.22 144.64 140.90 142.41 0.7M
2022-09-13 151.12 151.38 143.16 143.17 0.3M
2022-09-12 146.56 151.26 145.86 149.01 0.8M
2022-09-09 142.56 146.52 141.80 145.21 0.1M
2022-09-08 142.84 143.28 138.56 142.11 0.5M
2022-09-07 143.12 143.40 140.04 142.04 0.2M
2022-09-06 143.00 146.74 142.76 144.69 0.7M
2022-09-05 144.10 146.04 142.52 145.11 0.1M
2022-09-02 147.18 149.14 143.42 148.20 0.2M
2022-09-01 146.68 146.68 143.60 145.48 0.1M
2022-08-31 152.34 152.62 148.18 148.59 0.2M
2022-08-30 148.96 153.84 147.98 151.01 0.4M
2022-08-26 159.44 159.44 150.54 151.35 0.1M
2022-08-25 159.98 160.44 157.00 158.06 0.3M
2022-08-24 155.46 159.10 153.58 158.70 0.3M
2022-08-23 156.72 159.92 155.80 156.25 0.3M
2022-08-22 164.22 164.56 156.62 157.08 0.3M
2022-08-19 165.18 168.17 165.06 165.13 0.2M
2022-08-18 169.84 171.64 166.14 166.75 0.1M
2022-08-17 173.90 176.08 168.66 169.32 0.6M
2022-08-16 172.88 173.06 170.06 172.44 0.6M
2022-08-15 174.04 174.82 171.34 172.72 0.1M
2022-08-12 172.04 173.30 170.24 172.69 0.1M
2022-08-11 174.62 175.96 171.26 172.02 0.1M
2022-08-10 167.06 173.54 164.28 172.94 0.1M
2022-08-09 175.74 176.02 169.22 169.45 0.4M
2022-08-08 173.52 175.52 172.50 174.69 0.1M
2022-08-05 175.10 178.04 171.32 171.95 0.1M
2022-08-04 170.30 178.60 170.14 174.60 0.2M
2022-08-03 166.26 171.30 165.44 170.93 0.2M
2022-08-02 170.68 170.68 165.06 166.18 0.2M
2022-08-01 167.70 173.14 167.00 171.15 0.3M
2022-07-29 164.82 167.80 162.92 166.95 0.2M
2022-07-28 160.80 167.90 160.68 167.04 0.2M
2022-07-27 163.50 165.34 159.44 160.88 0.5M
2022-07-26 174.74 175.26 169.44 170.15 0.1M
2022-07-25 175.60 178.74 174.80 175.47 0.1M
2022-07-22 174.74 179.56 174.22 177.36 0.3M
2022-07-21 173.28 175.00 171.38 174.03 0.1M
2022-07-20 176.52 178.00 171.86 174.11 0.3M
2022-07-19 164.08 175.81 163.44 175.81 0.3M
2022-07-18 161.56 166.68 161.46 164.53 0.2M
2022-07-15 155.46 160.64 153.70 160.03 0.3M
2022-07-14 159.58 163.24 153.56 155.43 0.5M
2022-07-13 160.44 163.90 158.18 160.71 0.3M
2022-07-12 161.76 161.80 158.84 160.57 0.2M
2022-07-11 165.00 166.44 162.14 163.27 0.1M
2022-07-08 168.94 169.66 165.28 167.98 0.1M
2022-07-07 164.90 169.84 164.68 169.56 0.4M
2022-07-06 166.16 166.46 157.36 164.76 0.3M
2022-07-05 168.64 170.12 165.46 166.17 0.2M
2022-07-04 168.58 169.30 166.70 167.62 0.1M
2022-07-01 166.82 169.68 165.64 168.09 0.3M
2022-06-30 168.02 169.08 165.34 168.53 0.2M
2022-06-29 166.94 171.87 166.94 170.02 0.7M
2022-06-28 171.44 173.08 169.60 171.10 0.8M
2022-06-27 172.38 175.88 171.28 172.13 1.5M
2022-06-24 166.34 172.80 165.96 170.23 0.1M
2022-06-23 163.86 168.06 163.86 167.43 0.2M
2022-06-22 163.60 166.96 161.26 165.38 3.0M
2022-06-21 166.30 169.04 165.86 167.07 0.4M
2022-06-20 169.00 169.00 165.02 166.41 0.1M
2022-06-17 162.94 167.38 162.84 165.19 0.3M
2022-06-16 165.50 165.52 160.30 161.62 0.6M
2022-06-15 167.00 169.18 165.46 166.77 0.5M
2022-06-14 167.82 169.32 164.76 165.48 0.4M
2022-06-13 172.36 174.60 169.54 170.35 0.1M
2022-06-10 179.06 180.50 176.00 176.49 0.3M
2022-06-09 185.72 185.72 180.76 181.66 0.1M
2022-06-08 188.18 188.28 184.68 186.68 0.2M
2022-06-07 186.74 187.14 182.60 185.61 0.2M
2022-06-06 188.80 190.00 186.76 187.92 0.8M
2022-06-01 186.54 186.54 181.98 182.68 0.1M
2022-05-31 184.30 187.30 183.40 185.25 0.4M
2022-05-30 183.42 185.80 183.18 184.76 0.1M
2022-05-27 178.30 180.90 175.92 179.96 0.1M
2022-05-26 173.28 177.22 173.16 176.32 0.4M
2022-05-25 173.58 173.58 165.92 172.26 2.9M
2022-05-24 172.86 175.28 171.02 171.61 0.8M
2022-05-23 176.44 177.10 172.66 174.35 1.0M
2022-05-20 170.56 175.04 168.30 173.07 0.3M
2022-05-19 172.04 172.62 169.60 172.32 1.1M
2022-05-18 183.96 183.98 175.16 175.92 0.2M
2022-05-17 181.88 186.64 180.48 183.17 1.7M
2022-05-16 179.12 181.72 177.92 180.05 0.1M
2022-05-13 177.20 181.00 175.28 180.03 0.2M
2022-05-12 176.38 182.08 174.96 181.40 0.6M
2022-05-11 176.32 183.86 175.26 182.46 0.6M
2022-05-10 176.18 178.56 173.86 174.73 0.5M
2022-05-09 176.96 180.58 173.78 174.03 1.0M
2022-05-06 186.50 186.50 175.70 181.22 0.4M
2022-05-05 199.32 200.90 187.20 187.61 0.2M
2022-05-04 192.00 195.32 191.68 193.48 0.3M
2022-05-03 193.80 196.68 190.28 192.34 1.7M
2022-04-29 191.48 195.58 191.02 192.87 0.3M
2022-04-28 187.18 189.06 184.28 188.14 0.8M
2022-04-27 189.00 189.00 182.56 182.80 0.2M
2022-04-26 195.20 195.20 188.14 188.37 0.4M
2022-04-25 194.30 199.52 191.70 192.76 0.7M
2022-04-22 203.30 205.00 199.72 199.72 0.2M
2022-04-21 206.50 208.80 205.30 207.60 0.2M
2022-04-20 204.70 208.65 200.85 207.90 0.2M
2022-04-19 198.86 204.70 197.84 204.10 0.5M
2022-04-14 198.74 200.50 196.80 200.40 0.4M
2022-04-13 198.84 199.54 194.20 196.73 0.4M
2022-04-12 200.00 204.15 197.40 202.55 0.4M
2022-04-11 205.20 205.65 201.45 202.70 0.4M
2022-04-08 206.35 207.75 204.30 207.35 0.5M
2022-04-07 203.30 206.50 201.80 203.93 0.3M
2022-04-06 209.25 209.50 200.16 203.25 1.3M
2022-04-05 211.95 213.75 208.85 209.65 0.1M
2022-04-04 210.75 212.60 207.20 211.85 0.1M
2022-04-01 212.15 212.95 209.65 210.47 0.1M
2022-03-31 217.85 219.10 211.20 212.40 0.3M
2022-03-30 218.35 218.35 213.70 215.93 0.1M
2022-03-29 216.90 218.00 213.50 217.25 0.2M
2022-03-28 213.30 216.55 212.40 213.95 0.1M
2022-03-25 213.65 216.70 211.70 212.75 0.1M
2022-03-24 211.10 212.80 208.00 209.55 0.2M
2022-03-23 218.20 218.35 211.25 212.75 0.2M
2022-03-22 215.80 220.75 215.55 216.75 0.4M
2022-03-21 216.70 219.95 212.50 214.28 0.2M
2022-03-18 214.45 215.97 210.45 215.97 0.5M
2022-03-17 216.00 216.80 210.65 213.60 0.2M
2022-03-16 209.60 217.65 208.20 213.30 0.9M
2022-03-15 204.55 205.55 197.76 202.15 0.2M
2022-03-14 207.35 210.80 205.20 207.53 0.2M
2022-03-11 199.28 211.05 198.64 205.05 0.3M
2022-03-10 211.35 211.35 156.36 197.10 0.3M
2022-03-09 198.30 212.90 195.32 209.30 0.6M
2022-03-08 172.26 186.52 172.26 185.34 0.4M
2022-03-07 177.10 183.34 170.18 178.19 0.6M
2022-03-04 196.62 197.62 187.34 187.56 0.3M
2022-03-03 205.55 208.10 199.10 200.77 0.2M
2022-03-02 201.95 207.30 200.50 206.70 0.6M
2022-03-01 213.70 214.85 204.30 204.65 0.1M
2022-02-28 209.60 212.60 206.80 212.40 0.3M
2022-02-25 213.20 213.90 208.55 212.70 0.1M
2022-02-24 202.20 214.35 200.85 209.88 0.5M
2022-02-23 221.05 224.00 217.40 217.75 0.2M
2022-02-22 218.40 224.65 217.40 223.40 0.3M
2022-02-21 230.60 231.75 222.75 225.65 0.2M
2022-02-18 229.95 233.50 228.30 229.03 0.1M
2022-02-17 235.00 236.00 229.30 229.93 0.1M
2022-02-16 237.05 237.20 233.20 234.25 0.1M
2022-02-15 230.60 235.85 229.75 234.90 0.4M
2022-02-14 230.45 232.65 226.65 230.90 0.2M
2022-02-11 240.10 242.30 235.50 235.62 0.1M
2022-02-10 245.90 247.85 240.90 243.47 0.1M
2022-02-09 241.40 246.00 241.25 245.32 0.1M
2022-02-08 240.45 240.50 235.75 239.15 0.1M
2022-02-07 242.05 242.25 239.80 242.10 0.2M
2022-02-04 243.05 243.35 239.30 240.25 0.1M
2022-02-03 246.95 247.00 241.35 242.85 0.1M
2022-02-02 245.35 247.65 245.15 246.60 0.1M
2022-02-01 244.65 245.75 242.15 243.72 0.2M
2022-01-31 239.00 243.70 238.70 241.35 0.2M
2022-01-28 241.65 241.70 231.65 236.22 0.2M
2022-01-27 237.40 244.50 237.40 242.10 0.2M
2022-01-26 240.85 246.95 240.65 243.80 0.1M
2022-01-25 243.35 243.95 235.80 238.75 0.1M
2022-01-24 248.95 251.15 240.70 242.65 0.3M
2022-01-21 250.65 255.55 248.05 249.97 0.1M
2022-01-20 258.00 260.00 253.15 255.70 0.2M
2022-01-19 251.95 257.95 251.95 254.50 0.1M
2022-01-18 252.35 258.45 248.50 255.20 0.1M
2022-01-17 254.15 256.85 251.95 252.38 0.1M
2022-01-14 252.95 255.10 251.80 253.20 0.3M
2022-01-13 252.50 257.40 251.90 256.20 0.2M
2022-01-12 257.30 257.45 251.45 253.97 0.3M
2022-01-11 249.40 257.90 249.35 255.80 0.2M
2022-01-10 246.50 248.85 243.50 244.62 0.2M
2022-01-07 252.75 252.75 245.70 246.85 0.1M
2022-01-06 257.00 257.35 251.15 252.28 0.2M
2022-01-05 259.60 263.60 259.60 262.57 0.1M
2022-01-04 260.30 262.90 258.10 258.48 0.1M