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
2023-12-29 184.90 185.34 182.98 184.51 0.0M
2023-12-28 185.92 185.92 182.80 183.54 0.1M
2023-12-27 185.18 186.52 184.86 185.54 0.2M
2023-12-22 188.98 188.98 181.64 182.93 0.2M
2023-12-21 194.94 197.06 193.30 193.67 0.1M
2023-12-20 194.24 196.30 191.80 196.26 0.2M
2023-12-19 193.40 193.40 190.98 193.01 0.1M
2023-12-18 190.82 192.06 189.90 191.27 0.6M
2023-12-15 198.28 198.28 190.34 191.24 0.2M
2023-12-14 199.36 199.36 192.82 198.18 0.2M
2023-12-13 194.16 196.04 193.68 193.94 0.1M
2023-12-12 194.20 196.06 192.50 193.74 0.1M
2023-12-11 193.44 194.45 192.76 194.45 0.2M
2023-12-08 192.78 194.78 190.27 193.78 0.2M
2023-12-07 198.20 198.20 188.50 190.16 0.1M
2023-12-06 195.98 198.22 194.40 197.44 0.1M
2023-12-05 194.28 195.84 193.66 195.27 0.3M
2023-12-04 194.78 196.10 193.00 194.29 0.1M
2023-12-01 189.82 194.52 189.82 193.64 0.4M
2023-11-30 191.56 194.56 191.48 191.82 0.1M
2023-11-29 188.94 193.86 185.46 193.69 0.1M
2023-11-28 184.26 186.84 183.60 186.44 0.2M
2023-11-27 184.46 185.56 183.18 185.31 0.0M
2023-11-24 186.92 186.92 183.24 184.02 0.1M
2023-11-23 188.52 188.52 185.04 185.49 0.3M
2023-11-22 185.80 187.38 185.10 186.93 0.1M
2023-11-21 183.54 187.26 180.60 184.76 0.1M
2023-11-20 179.64 183.72 179.64 181.64 0.2M
2023-11-17 174.86 181.42 174.86 178.89 0.1M
2023-11-16 177.28 179.74 175.70 176.09 0.2M
2023-11-15 179.72 180.88 177.38 178.76 0.1M
2023-11-14 170.06 179.40 169.76 178.95 0.4M
2023-11-13 171.50 171.75 168.58 169.22 0.2M
2023-11-10 172.20 172.30 168.64 170.45 0.1M
2023-11-09 168.92 174.78 167.44 174.19 0.2M
2023-11-08 172.70 173.86 167.34 168.83 0.3M
2023-11-07 173.54 173.54 168.02 172.35 0.2M
2023-11-06 171.28 174.22 170.08 172.23 0.1M
2023-11-03 172.70 173.72 164.00 170.88 0.3M
2023-11-02 170.38 174.50 165.84 171.71 0.2M
2023-11-01 168.46 168.46 165.08 166.48 0.1M
2023-10-31 166.28 167.74 165.86 166.77 0.1M
2023-10-30 168.14 168.14 165.94 166.59 0.1M
2023-10-27 167.76 167.76 163.62 167.03 0.1M
2023-10-26 172.72 172.72 165.72 166.22 0.1M
2023-10-25 170.98 172.16 169.18 171.31 0.8M
2023-10-24 168.12 173.94 168.12 173.03 0.4M
2023-10-23 171.04 171.04 166.34 169.02 0.1M
2023-10-20 171.18 175.12 169.42 170.03 0.2M
2023-10-19 174.28 177.52 173.82 176.53 0.1M
2023-10-18 173.00 180.44 173.00 176.53 0.3M
2023-10-17 170.18 171.26 168.40 170.85 0.3M
2023-10-16 168.12 171.94 165.36 170.67 0.1M
2023-10-13 171.10 171.10 167.04 168.24 0.1M
2023-10-12 170.90 172.68 169.66 170.53 0.1M
2023-10-11 171.64 172.36 166.90 170.16 0.4M
2023-10-10 168.18 172.30 167.98 170.40 0.5M
2023-10-09 158.04 167.78 158.04 165.93 1.0M
2023-10-06 156.28 160.20 150.61 159.17 0.2M
2023-10-05 162.74 163.14 154.66 156.71 0.5M
2023-10-04 159.90 162.72 158.36 162.33 0.8M
2023-10-03 163.10 164.26 160.22 160.75 0.2M
2023-10-02 165.60 168.52 164.08 164.88 0.4M
2023-09-29 167.62 168.42 164.82 167.04 0.4M
2023-09-28 157.40 157.48 155.32 155.74 0.1M
2023-09-27 160.00 160.76 157.36 157.36 0.3M
2023-09-26 160.24 162.16 159.32 159.55 0.1M
2023-09-25 162.08 164.16 160.64 161.46 0.8M
2023-09-22 161.56 164.28 161.34 163.37 0.1M
2023-09-21 164.80 167.88 162.22 162.78 0.7M
2023-09-20 165.40 167.46 164.50 166.49 0.8M
2023-09-19 168.70 168.70 163.80 165.05 0.6M
2023-09-18 173.66 174.52 168.80 169.36 0.6M
2023-09-15 173.00 174.94 172.34 173.54 0.4M
2023-09-14 172.40 173.46 168.18 170.06 0.3M
2023-09-13 172.90 173.46 166.86 171.29 0.6M
2023-09-12 178.24 178.24 173.90 174.05 0.1M
2023-09-11 177.14 178.16 174.70 177.58 0.5M
2023-09-08 177.84 178.22 174.24 175.50 0.2M
2023-09-07 181.00 181.00 174.10 176.03 0.5M
2023-09-06 182.32 184.24 181.34 181.89 0.1M
2023-09-05 183.84 185.00 180.52 182.80 0.1M
2023-09-04 186.20 188.46 184.96 184.96 0.1M
2023-09-01 183.56 186.00 182.80 184.80 0.1M
2023-08-31 183.72 186.42 182.64 185.46 0.2M
2023-08-30 181.82 184.02 179.96 183.33 0.3M
2023-08-29 178.74 182.12 177.44 181.86 0.4M
2023-08-25 174.82 179.40 174.14 175.99 0.1M
2023-08-24 179.62 181.52 175.20 175.31 0.4M
2023-08-23 184.60 185.56 171.80 177.24 0.4M
2023-08-22 185.36 187.50 181.48 184.34 0.2M
2023-08-21 184.40 188.58 183.28 183.68 0.2M
2023-08-18 183.92 184.34 181.54 184.03 0.2M
2023-08-17 184.00 188.18 184.00 185.82 0.2M
2023-08-16 179.18 184.80 178.74 183.92 0.1M
2023-08-15 181.00 182.66 177.16 179.55 0.1M
2023-08-14 177.34 179.58 176.62 178.23 0.1M
2023-08-11 181.00 181.76 177.46 178.04 0.1M
2023-08-10 179.54 183.08 178.70 182.01 0.1M
2023-08-09 178.22 179.48 176.92 176.92 0.0M
2023-08-08 179.00 179.00 174.58 174.63 0.2M
2023-08-07 179.72 180.14 177.56 178.64 0.9M
2023-08-04 181.90 182.32 178.62 182.13 0.1M
2023-08-03 181.00 182.94 175.98 179.32 0.3M
2023-08-02 178.50 181.02 177.34 178.70 0.1M
2023-08-01 183.94 184.18 182.52 182.60 0.0M
2023-07-31 185.20 187.26 183.88 184.13 0.1M
2023-07-28 181.52 186.06 179.64 185.42 0.1M
2023-07-27 179.64 182.32 178.06 181.50 0.8M
2023-07-26 178.58 180.38 177.00 177.97 0.2M
2023-07-25 180.50 186.52 179.62 181.88 0.4M
2023-07-24 172.70 175.84 172.70 173.85 0.4M
2023-07-21 170.40 172.86 170.40 172.48 0.1M
2023-07-20 171.12 172.58 170.00 171.33 0.3M
2023-07-19 175.62 176.40 171.90 172.75 0.1M
2023-07-18 172.64 173.58 172.36 172.99 0.4M
2023-07-17 171.62 173.64 171.02 172.55 0.2M
2023-07-14 173.04 173.60 171.96 173.32 0.2M
2023-07-13 174.94 175.14 172.48 174.14 0.7M
2023-07-12 171.90 174.57 170.44 174.57 0.2M
2023-07-11 169.48 171.82 167.48 171.19 0.2M
2023-07-10 167.50 167.50 165.28 166.46 0.1M
2023-07-07 166.24 168.12 164.12 166.29 1.9M
2023-07-06 170.88 170.88 163.96 164.44 0.3M
2023-07-05 178.18 178.66 173.84 174.35 0.1M
2023-07-04 177.42 180.32 176.62 178.48 0.4M
2023-07-03 179.38 179.38 174.14 176.34 0.3M
2023-06-30 170.12 179.18 169.70 177.88 0.3M
2023-06-29 172.22 173.42 170.92 172.81 0.1M
2023-06-28 172.98 175.66 171.76 172.25 0.1M
2023-06-27 175.72 176.34 172.62 173.66 0.8M
2023-06-26 178.64 179.14 175.36 177.12 0.1M
2023-06-23 180.38 181.88 174.98 177.21 0.2M
2023-06-22 175.48 207.00 174.57 180.89 0.3M
2023-06-21 172.04 177.42 171.80 176.32 0.5M
2023-06-20 171.02 172.42 168.94 169.51 0.3M
2023-06-19 171.80 174.06 171.12 171.91 0.4M
2023-06-16 175.00 176.98 173.30 175.83 0.6M
2023-06-15 176.42 178.72 172.36 174.17 0.2M
2023-06-14 173.80 174.86 172.86 174.66 0.1M
2023-06-13 169.62 174.00 169.62 172.87 0.2M
2023-06-12 163.28 169.08 163.02 169.08 0.2M
2023-06-09 159.48 161.14 158.34 160.43 0.1M
2023-06-08 158.36 159.96 157.68 158.91 0.1M
2023-06-07 159.60 161.64 158.72 159.52 0.1M
2023-06-06 157.50 159.98 157.24 159.91 0.1M
2023-06-05 158.62 160.30 157.76 158.96 0.1M
2023-06-02 153.32 160.02 153.32 159.97 0.2M
2023-06-01 153.38 153.38 147.62 150.15 0.1M
2023-05-31 153.40 154.16 151.16 152.11 0.1M
2023-05-30 155.00 157.06 154.46 156.23 0.9M
2023-05-26 154.10 155.94 152.00 155.53 0.1M
2023-05-25 154.08 154.70 151.44 154.31 0.2M
2023-05-24 158.00 158.20 153.48 153.49 0.8M
2023-05-23 162.38 163.18 158.58 158.82 0.1M
2023-05-22 158.50 163.15 158.50 163.15 0.1M
2023-05-19 165.06 165.12 157.82 159.22 0.2M
2023-05-18 163.88 166.24 162.86 164.09 0.2M
2023-05-17 161.40 162.82 159.45 162.12 2.1M
2023-05-16 165.68 166.40 161.50 161.59 0.2M
2023-05-15 166.26 166.54 164.96 166.15 0.2M
2023-05-12 167.96 168.02 163.92 164.62 0.1M
2023-05-11 164.94 167.78 164.50 167.27 0.5M
2023-05-10 164.56 165.82 162.54 163.33 0.5M
2023-05-09 169.08 170.38 165.10 165.63 0.1M
2023-05-05 161.40 172.38 161.04 170.58 0.8M
2023-05-04 158.78 158.78 153.94 156.37 0.2M
2023-05-03 159.92 160.16 156.72 157.39 1.3M
2023-05-02 159.40 161.22 158.70 159.01 0.3M
2023-04-28 158.70 160.18 157.22 159.89 0.2M
2023-04-27 159.14 160.32 157.36 157.48 0.1M
2023-04-26 159.96 160.52 156.36 159.28 0.2M
2023-04-25 160.66 160.76 159.10 160.00 0.1M
2023-04-24 163.80 164.90 161.48 161.63 0.1M
2023-04-21 160.88 163.50 160.02 163.37 0.0M
2023-04-20 159.66 162.46 159.14 161.67 0.4M
2023-04-19 162.70 163.18 161.30 162.09 0.1M
2023-04-18 162.94 165.46 162.84 163.12 0.1M
2023-04-17 165.44 165.96 162.10 162.65 0.2M
2023-04-14 163.36 166.74 163.24 165.93 0.2M
2023-04-13 164.72 165.02 161.58 162.90 0.1M
2023-04-12 166.36 166.54 163.62 164.10 0.4M
2023-04-11 164.14 166.74 164.14 166.36 0.3M
2023-04-06 163.76 164.92 162.66 164.29 0.1M
2023-04-05 163.70 165.64 162.74 163.90 0.6M
2023-04-04 162.80 164.28 161.28 162.76 0.1M
2023-04-03 162.52 164.76 159.56 162.87 0.1M
2023-03-31 154.52 162.64 154.22 162.19 0.2M
2023-03-30 147.50 155.02 147.38 154.86 0.4M
2023-03-29 142.62 146.38 142.26 146.32 0.8M
2023-03-28 142.52 144.40 140.42 141.25 0.1M
2023-03-27 142.82 143.80 140.32 140.71 0.4M
2023-03-24 142.28 143.87 140.02 140.64 0.5M
2023-03-23 139.56 142.98 138.74 142.62 0.3M
2023-03-22 142.06 142.22 139.18 140.55 0.5M
2023-03-21 143.12 144.44 141.86 141.98 0.5M
2023-03-20 140.12 144.31 138.00 141.86 1.4M
2023-03-17 143.30 144.48 140.12 141.26 0.5M
2023-03-16 143.98 145.06 137.64 142.05 0.2M
2023-03-15 147.06 147.18 139.22 143.32 0.6M
2023-03-14 146.20 149.65 143.84 148.15 0.9M
2023-03-13 148.98 151.18 143.86 145.97 0.2M
2023-03-10 150.48 151.10 146.82 149.09 0.2M
2023-03-09 146.10 153.06 144.52 152.87 0.4M
2023-03-08 141.42 149.28 139.40 148.58 0.6M
2023-03-07 145.50 146.80 144.16 144.85 0.2M
2023-03-06 146.40 147.72 144.82 146.73 0.1M
2023-03-03 143.32 146.87 143.02 146.87 0.2M
2023-03-02 139.74 143.52 139.18 143.37 0.3M
2023-03-01 144.78 145.82 140.20 140.39 1.4M
2023-02-28 141.50 142.74 139.50 142.52 0.6M
2023-02-27 140.16 141.20 139.06 139.57 0.3M
2023-02-24 139.72 141.26 135.48 137.39 0.3M
2023-02-23 140.68 142.60 139.30 139.42 0.1M
2023-02-22 136.88 140.78 136.34 139.86 0.1M
2023-02-21 140.14 140.34 136.96 137.22 0.2M
2023-02-20 144.22 144.22 140.02 141.12 0.1M
2023-02-17 142.16 143.80 141.20 143.20 0.2M
2023-02-16 143.26 146.94 143.22 145.54 0.2M
2023-02-15 138.74 142.22 138.00 140.94 0.2M
2023-02-14 141.00 141.72 138.20 139.67 0.4M
2023-02-13 137.90 142.38 137.90 140.60 0.6M
2023-02-10 139.64 144.54 136.60 138.07 1.6M
2023-02-09 155.14 157.52 154.74 156.25 0.1M
2023-02-08 154.98 157.02 153.38 153.50 0.1M
2023-02-07 154.56 154.72 152.18 153.20 0.1M
2023-02-06 158.38 159.16 154.00 155.30 0.2M
2023-02-03 156.70 161.36 153.74 161.31 0.2M
2023-02-02 149.38 158.62 149.38 157.94 0.3M
2023-02-01 147.10 148.16 146.34 147.94 0.2M
2023-01-31 146.40 147.58 145.24 147.58 0.1M
2023-01-30 146.86 148.20 145.22 147.71 0.1M
2023-01-27 148.08 148.90 146.64 148.78 0.2M
2023-01-26 146.74 148.06 144.94 145.12 0.1M
2023-01-25 148.44 148.54 145.04 145.87 0.1M
2023-01-24 149.18 150.08 147.98 148.53 0.1M
2023-01-23 147.70 149.00 145.54 148.73 0.1M
2023-01-20 145.76 147.00 142.00 146.19 0.1M
2023-01-19 146.40 147.54 143.88 144.68 0.2M
2023-01-18 151.20 151.60 148.72 149.43 1.8M
2023-01-17 148.18 152.12 147.70 150.36 0.1M
2023-01-16 147.92 152.16 146.90 150.13 0.3M
2023-01-13 146.26 148.32 145.30 147.36 0.1M
2023-01-12 143.56 147.98 143.56 146.52 0.2M
2023-01-11 141.26 146.80 141.26 144.92 0.3M
2023-01-10 141.48 141.48 138.60 139.51 0.4M
2023-01-09 141.56 143.04 139.48 142.99 0.1M
2023-01-06 139.18 140.62 137.22 140.49 0.1M
2023-01-05 138.38 140.88 137.62 139.56 0.6M
2023-01-04 132.46 138.84 132.20 138.59 0.3M
2023-01-03 129.10 133.30 128.70 132.05 0.2M