La bourse est fermée

adidas AG (ADDYY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
121,18+0,38 (+0,31 %)
À la clôture : 03:59PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024121,57121,94120,91121,18121,1820 811
02 mai 2024120,10120,91119,01120,80120,8042 100
01 mai 2024116,53123,73116,53119,49119,4914 800
30 avr. 2024123,79124,04120,13120,13120,1336 800
29 avr. 2024124,28125,54123,40125,54125,5423 800
26 avr. 2024122,00124,00121,69123,82123,8221 700
25 avr. 2024120,78122,09120,09121,59121,5926 000
24 avr. 2024122,72122,83121,23121,72121,72132 100
23 avr. 2024120,56122,71120,38122,29122,2932 200
22 avr. 2024119,56120,28118,57119,66119,6684 700
19 avr. 2024120,15120,53119,28119,40119,4076 800
18 avr. 2024118,89120,75118,23119,73119,73112 700
17 avr. 2024116,82118,07116,62117,23117,2365 300
16 avr. 2024107,74112,46106,91111,01111,0194 100
15 avr. 2024109,09109,93107,57108,06108,0620 100
12 avr. 2024104,29104,84103,71103,95103,9512 600
11 avr. 2024108,03108,12106,16107,99107,9914 400
10 avr. 2024107,51108,39107,07107,84107,8414 000
09 avr. 2024110,17110,36108,64109,33109,3354 700
08 avr. 2024110,08111,23110,02110,84110,8414 900
05 avr. 2024108,86109,83108,31109,21109,2134 300
04 avr. 2024110,10110,52108,14108,32108,3215 300
03 avr. 2024108,12109,37108,06108,75108,7530 200
02 avr. 2024109,43109,80108,45108,90108,9036 400
01 avr. 2024113,00115,00111,26111,73111,7318 900
28 mars 2024111,38112,22111,33112,08112,0825 900
27 mars 2024112,12112,82110,51111,19111,1919 800
26 mars 2024111,06111,35110,18110,45110,4516 100
25 mars 2024109,14110,81109,09110,29110,2932 100
22 mars 2024108,24109,08107,83108,11108,1133 300
21 mars 2024108,80109,22106,30107,59107,5926 200
20 mars 2024108,29110,26108,22110,09110,0912 400
19 mars 2024109,05109,42108,72109,16109,1616 400
18 mars 2024108,76108,96108,41108,76108,7615 700
15 mars 2024111,92113,19111,05111,65111,6518 800
14 mars 2024112,51113,08111,70112,18112,1831 100
13 mars 2024105,49110,22105,03109,52109,5236 200
12 mars 2024104,58105,46103,56105,35105,3523 900
11 mars 2024102,91103,38102,17103,38103,3816 200
08 mars 2024103,97104,01102,69102,96102,9620 300
07 mars 2024101,53103,23101,18103,13103,1322 600
06 mars 2024103,18103,31100,44101,37101,3713 500
05 mars 202499,55100,8499,34100,11100,11182 300
04 mars 2024100,64100,8099,8599,9199,9144 500
01 mars 2024101,69101,74100,50101,42101,4216 500
29 févr. 2024102,23102,27100,64101,33101,3315 800
28 févr. 2024102,36103,10102,07102,68102,6814 700
27 févr. 2024102,00102,44100,70102,23102,2330 600
26 févr. 2024102,67103,13101,68102,18102,1827 700
23 févr. 2024102,50102,84101,66101,98101,9829 100
22 févr. 2024100,58102,13100,46102,12102,1226 900
21 févr. 202498,0598,4397,6798,2098,2021 900
20 févr. 202497,4598,2997,2397,7897,78200 300
16 févr. 202495,9896,0194,4794,7894,7819 100
15 févr. 202493,4994,1893,1194,1894,1830 500
14 févr. 202493,2294,1292,7894,0094,0029 800
13 févr. 202491,1591,9190,3990,8690,86221 200
12 févr. 202492,2494,0092,1393,5493,5421 800
09 févr. 202492,7093,1992,3292,9892,9816 500
08 févr. 202492,6093,8392,0693,7193,7129 500
07 févr. 202494,5694,8494,1894,6194,6158 700
06 févr. 202493,5695,0693,4994,4794,47231 400
05 févr. 202495,2395,2594,1194,5694,5639 000
02 févr. 202494,5995,3294,2495,3295,32360 200
01 févr. 202492,7794,8592,2794,7994,79488 800
31 janv. 202495,5497,6288,0388,1288,12307 600
30 janv. 202496,5797,5096,4497,2697,2619 500
29 janv. 202495,7896,9595,5196,6996,6917 700
26 janv. 202495,7896,7595,5296,1896,1817 000
25 janv. 202496,2396,3494,3295,1095,1028 700
24 janv. 202491,0991,1689,8890,0090,0036 900
23 janv. 202490,4190,9189,9990,7990,7933 400
22 janv. 202490,2991,0190,0590,4390,4359 700
19 janv. 202489,4290,2589,2190,1790,1720 400
18 janv. 202488,9589,9188,8189,8189,8139 300
17 janv. 202490,2090,3689,0189,9189,9122 000
16 janv. 202493,3993,9092,9093,2493,2444 300
12 janv. 202497,8097,8797,0597,3897,3816 300
11 janv. 202498,1198,4696,8998,0498,0426 900
10 janv. 202497,7298,7597,3698,4698,4614 900
09 janv. 202496,6397,6496,6397,1897,1814 900
08 janv. 202495,8197,4295,7697,2397,2336 900
05 janv. 202494,3195,8494,2394,8494,8444 400
04 janv. 202493,8795,6493,7994,7594,7570 500
03 janv. 202497,8498,3497,4597,7197,7121 100
02 janv. 202499,78100,1299,1799,5599,5520 200
29 déc. 2023101,75102,60100,50101,65101,6521 900
28 déc. 2023102,08102,59101,90101,90101,9020 600
27 déc. 2023102,95103,44102,64103,19103,1914 700
26 déc. 2023102,30103,55101,05102,55102,5513 700
22 déc. 2023101,16102,06100,98101,45101,4525 400
21 déc. 2023107,34107,42106,16107,41107,4127 200
20 déc. 2023106,39107,95106,25106,34106,3441 200
19 déc. 2023104,82106,33104,74106,15106,1523 500
18 déc. 2023104,65105,32104,24105,24105,2419 500
15 déc. 2023104,56105,16104,23104,41104,4130 300
14 déc. 2023108,24109,01107,79108,54108,5424 200
13 déc. 2023105,05106,77104,28106,40106,4025 200
12 déc. 2023104,60104,91104,16104,67104,6717 000
11 déc. 2023103,67104,84103,58104,75104,7536 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...