- 0,86%
- 0,85%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,075
- 60,700
- 1,2163
- -0,4930
ADIDAS AG
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 209,300
- Var. (%)
- 0,432%
- Cierre
- 205,800
- Var. (%)
- -1,672%
- Cierre
- 208,700
- Var. (%)
- 1,409%
- Cierre
- 207,000
- Var. (%)
- -0,815%
- Cierre
- 209,500
- Var. (%)
- 1,208%
- Cierre
- 210,500
- Var. (%)
- 0,477%
- Cierre
- 210,400
- Var. (%)
- -0,048%
- Cierre
- 212,000
- Var. (%)
- 0,760%
- Cierre
- 213,700
- Var. (%)
- 0,802%
- Cierre
- 215,700
- Var. (%)
- 0,936%
- Cierre
- 215,700
- Var. (%)
- 0,000%
- Cierre
- 214,600
- Var. (%)
- -0,510%
- Cierre
- 215,200
- Var. (%)
- 0,280%
- Cierre
- 214,900
- Var. (%)
- -0,139%
- Cierre
- 216,000
- Var. (%)
- 0,512%
0.24%
- Rentabilidad(%)
- Máximo
- 218,00
- Mínimo
- 165,25
- Volumen
- Capit.(MM€)
- 44.103
- Acc. en circulac.
- 209,22
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 218,00 |
Mínimo 2018 | 165,25 |
Máximo 12 meses | 218,00 |
Míximo 12 meses | 165,05 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 44.103 |
Acciones en circulación (M) | 209,22 |
Media títulos 3m | 723.310 |
Media títulos 12m | 795.419 |
Efectivo 3m | 140.746.136 |
Efectivo 12m | 146.049.774 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | - |
Precio Cash Flow | - |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | - |
Coeficiente Alfa | - |
Coeficiente Beta | - |
Volatilidad | - |
Desviación típica | - |
Varianza | - |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 216,000 | 1,100 | 0,512% | 214,100 | 217,000 | 213,600 | 432.767 |
31/08/2018 | 214,900 | -0,300 | -0,139% | 214,300 | 215,500 | 213,700 | 503.980 |
30/08/2018 | 215,200 | 0,600 | 0,280% | 214,200 | 215,700 | 213,400 | 431.489 |
29/08/2018 | 214,600 | -1,100 | -0,510% | 215,300 | 216,000 | 212,400 | 622.375 |
28/08/2018 | 215,700 | 0,000 | 0,000% | 217,600 | 218,000 | 215,600 | 500.255 |
27/08/2018 | 215,700 | 2,000 | 0,936% | 215,300 | 216,300 | 214,400 | 424.168 |
24/08/2018 | 213,700 | 1,700 | 0,802% | 211,800 | 215,400 | 211,800 | 639.676 |
23/08/2018 | 212,000 | 1,600 | 0,760% | 210,800 | 214,400 | 210,700 | 600.939 |
22/08/2018 | 210,400 | -0,100 | -0,048% | 210,000 | 210,900 | 208,800 | 400.560 |
21/08/2018 | 210,500 | 1,000 | 0,477% | 210,000 | 212,300 | 209,600 | 623.090 |
20/08/2018 | 209,500 | 2,500 | 1,208% | 207,800 | 210,000 | 207,100 | 421.929 |
17/08/2018 | 207,000 | -1,700 | -0,815% | 208,300 | 209,500 | 205,500 | 503.218 |
16/08/2018 | 208,700 | 2,900 | 1,409% | 207,100 | 209,400 | 206,500 | 655.387 |
15/08/2018 | 205,800 | -3,500 | -1,672% | 210,300 | 210,500 | 205,100 | 641.206 |
14/08/2018 | 209,300 | 0,900 | 0,432% | 210,000 | 211,600 | 207,500 | 663.745 |
13/08/2018 | 208,400 | 2,700 | 1,313% | 206,300 | 209,200 | 205,200 | 700.891 |
10/08/2018 | 205,700 | -2,800 | -1,343% | 207,300 | 210,000 | 204,400 | 1.105.619 |
09/08/2018 | 208,500 | 17,950 | 9,420% | 202,100 | 210,900 | 202,100 | 2.821.645 |
08/08/2018 | 190,550 | 0,900 | 0,475% | 188,400 | 192,350 | 187,900 | 740.555 |
07/08/2018 | 189,650 | 1,450 | 0,770% | 188,600 | 191,450 | 188,300 | 595.811 |
06/08/2018 | 188,200 | -1,400 | -0,738% | 189,800 | 192,150 | 187,450 | 681.436 |
03/08/2018 | 189,600 | 4,650 | 2,514% | 185,650 | 189,900 | 185,650 | 741.277 |
02/08/2018 | 184,950 | -2,900 | -1,544% | 187,250 | 187,300 | 183,950 | 735.520 |
01/08/2018 | 187,850 | -1,300 | -0,687% | 189,450 | 189,450 | 185,550 | 614.051 |
31/07/2018 | 189,150 | 0,300 | 0,159% | 189,150 | 189,900 | 186,550 | 578.141 |
30/07/2018 | 188,850 | -0,350 | -0,185% | 188,800 | 190,400 | 188,400 | 358.594 |
27/07/2018 | 189,200 | 1,350 | 0,719% | 187,550 | 189,450 | 185,900 | 581.347 |
26/07/2018 | 187,850 | -0,750 | -0,398% | 187,500 | 188,601 | 183,400 | 1.059.747 |
25/07/2018 | 188,600 | -1,850 | -0,971% | 191,450 | 191,850 | 188,150 | 462.469 |
24/07/2018 | 190,450 | 1,000 | 0,528% | 190,150 | 191,450 | 189,050 | 458.297 |
23/07/2018 | 189,450 | -0,450 | -0,237% | 189,000 | 190,700 | 188,700 | 406.863 |
20/07/2018 | 189,900 | 0,400 | 0,211% | 188,350 | 191,300 | 188,050 | 719.381 |
19/07/2018 | 189,500 | 0,250 | 0,132% | 189,050 | 189,900 | 188,500 | 416.211 |
18/07/2018 | 189,250 | 3,500 | 1,884% | 186,800 | 189,400 | 186,600 | 699.820 |
17/07/2018 | 185,750 | -3,000 | -1,589% | 188,000 | 188,150 | 183,900 | 742.774 |
16/07/2018 | 188,750 | 1,000 | 0,533% | 187,950 | 189,300 | 187,050 | 598.771 |
13/07/2018 | 187,750 | 2,450 | 1,322% | 186,400 | 188,550 | 186,150 | 687.390 |
12/07/2018 | 185,300 | 2,250 | 1,229% | 182,900 | 185,400 | 182,900 | 565.365 |
11/07/2018 | 183,050 | -1,950 | -1,054% | 183,600 | 184,000 | 182,300 | 545.402 |
10/07/2018 | 185,000 | 3,150 | 1,732% | 182,900 | 185,000 | 182,450 | 745.414 |
09/07/2018 | 181,850 | 0,350 | 0,193% | 182,500 | 183,400 | 181,300 | 501.370 |
06/07/2018 | 181,500 | -0,350 | -0,192% | 183,500 | 183,500 | 181,100 | 556.345 |
05/07/2018 | 181,850 | -0,300 | -0,165% | 182,600 | 183,400 | 180,500 | 651.206 |
04/07/2018 | 182,150 | -2,850 | -1,541% | 184,000 | 184,900 | 181,550 | 600.851 |
03/07/2018 | 185,000 | 1,450 | 0,790% | 184,200 | 187,250 | 184,050 | 530.002 |
02/07/2018 | 183,550 | -3,400 | -1,819% | 184,550 | 185,950 | 183,150 | 882.822 |
29/06/2018 | 186,950 | 2,950 | 1,603% | 187,500 | 189,050 | 185,750 | 1.340.373 |
28/06/2018 | 184,000 | -5,100 | -2,697% | 188,000 | 189,100 | 183,150 | 1.036.941 |
27/06/2018 | 189,100 | 1,700 | 0,907% | 187,750 | 190,850 | 186,250 | 788.993 |
26/06/2018 | 187,400 | 0,400 | 0,214% | 187,850 | 190,300 | 186,600 | 785.448 |
25/06/2018 | 187,000 | -3,950 | -2,069% | 190,750 | 191,400 | 187,000 | 844.629 |
22/06/2018 | 190,950 | 0,800 | 0,421% | 190,950 | 192,050 | 189,550 | 559.469 |
21/06/2018 | 190,150 | 1,500 | 0,795% | 189,000 | 192,950 | 188,600 | 769.276 |
20/06/2018 | 188,650 | -0,750 | -0,396% | 190,400 | 190,550 | 187,350 | 957.527 |
19/06/2018 | 189,400 | -4,900 | -2,522% | 191,300 | 191,800 | 189,000 | 1.036.011 |
18/06/2018 | 194,300 | -5,550 | -2,777% | 199,350 | 199,350 | 193,300 | 894.020 |
15/06/2018 | 199,850 | 1,100 | 0,553% | 199,850 | 203,800 | 198,950 | 1.582.798 |
14/06/2018 | 198,750 | 3,850 | 1,975% | 193,500 | 199,650 | 193,450 | 973.620 |
13/06/2018 | 194,900 | -1,650 | -0,839% | 196,800 | 197,150 | 193,850 | 797.368 |
12/06/2018 | 196,550 | -1,850 | -0,932% | 200,000 | 200,600 | 195,650 | 649.193 |
11/06/2018 | 198,400 | -0,950 | -0,477% | 199,350 | 200,200 | 197,700 | 610.541 |
08/06/2018 | 199,350 | 1,150 | 0,580% | 195,650 | 200,500 | 194,950 | 589.676 |
07/06/2018 | 198,200 | -5,200 | -2,557% | 203,400 | 203,800 | 197,300 | 990.656 |
06/06/2018 | 203,400 | 7,000 | 3,564% | 196,600 | 203,700 | 196,600 | 1.131.359 |
05/06/2018 | 196,400 | 1,350 | 0,692% | 195,000 | 198,600 | 194,650 | 693.574 |
04/06/2018 | 195,050 | 1,900 | 0,984% | 195,300 | 196,700 | 193,250 | 556.834 |
01/06/2018 | 193,150 | -0,450 | -0,232% | 194,600 | 196,350 | 193,100 | 734.562 |
31/05/2018 | 193,600 | -3,250 | -1,651% | 196,850 | 197,400 | 192,900 | 890.589 |
30/05/2018 | 196,850 | 4,500 | 2,339% | 192,500 | 196,850 | 192,100 | 839.900 |
29/05/2018 | 192,350 | -3,250 | -1,662% | 194,800 | 195,500 | 192,350 | 859.485 |
28/05/2018 | 195,600 | 1,750 | 0,903% | 195,250 | 196,600 | 194,300 | 522.583 |
25/05/2018 | 193,850 | 0,500 | 0,259% | 194,300 | 198,800 | 192,950 | 1.132.105 |
24/05/2018 | 193,350 | -0,450 | -0,232% | 193,450 | 197,200 | 193,100 | 933.728 |
23/05/2018 | 193,800 | -1,700 | -0,870% | 195,200 | 196,400 | 191,150 | 778.018 |
22/05/2018 | 195,500 | 0,450 | 0,231% | 195,050 | 196,850 | 193,400 | 794.465 |
18/05/2018 | 195,050 | -0,200 | -0,102% | 195,850 | 196,600 | 194,750 | 1.019.077 |
17/05/2018 | 195,250 | 1,350 | 0,696% | 193,900 | 195,550 | 192,350 | 688.277 |
16/05/2018 | 193,900 | 5,000 | 2,647% | 189,400 | 195,000 | 188,950 | 1.062.857 |
15/05/2018 | 188,900 | -0,200 | -0,106% | 188,600 | 189,950 | 186,800 | 788.641 |
14/05/2018 | 189,100 | -0,450 | -0,237% | 189,800 | 190,600 | 187,800 | 617.111 |
11/05/2018 | 189,550 | -1,050 | -0,551% | 189,900 | 191,150 | 188,600 | 540.357 |
10/05/2018 | 190,600 | 0,250 | 0,131% | 188,550 | 190,850 | 187,500 | 643.777 |
09/05/2018 | 190,350 | -3,250 | -1,679% | 193,000 | 193,600 | 189,700 | 1.263.990 |
08/05/2018 | 193,600 | -1,450 | -0,743% | 194,750 | 195,700 | 193,550 | 759.888 |
07/05/2018 | 195,050 | 2,350 | 1,220% | 193,650 | 196,200 | 191,750 | 729.987 |
04/05/2018 | 192,700 | -0,400 | -0,207% | 192,100 | 196,800 | 190,700 | 1.563.086 |
03/05/2018 | 193,100 | -14,100 | -6,805% | 205,900 | 206,500 | 193,100 | 2.442.159 |
02/05/2018 | 207,200 | 3,300 | 1,618% | 203,000 | 207,800 | 202,500 | 929.312 |
30/04/2018 | 203,900 | -0,600 | -0,293% | 204,500 | 205,600 | 203,000 | 579.400 |
27/04/2018 | 204,500 | 1,400 | 0,689% | 204,100 | 206,900 | 203,100 | 593.178 |
26/04/2018 | 203,100 | 0,800 | 0,395% | 202,000 | 203,200 | 200,400 | 628.515 |
25/04/2018 | 202,300 | -2,500 | -1,221% | 202,800 | 205,400 | 201,200 | 995.540 |
24/04/2018 | 204,800 | -6,900 | -3,259% | 209,900 | 211,200 | 203,300 | 1.313.417 |
23/04/2018 | 211,700 | -0,500 | -0,236% | 212,200 | 212,500 | 210,000 | 387.709 |
20/04/2018 | 212,200 | 1,700 | 0,808% | 209,500 | 212,200 | 209,200 | 737.378 |
19/04/2018 | 210,500 | -3,200 | -1,497% | 213,500 | 213,700 | 209,700 | 574.145 |
18/04/2018 | 213,700 | 0,500 | 0,235% | 214,200 | 215,500 | 213,700 | 739.044 |
17/04/2018 | 213,200 | 2,500 | 1,187% | 211,000 | 214,400 | 210,100 | 754.601 |
16/04/2018 | 210,700 | 0,100 | 0,047% | 210,700 | 211,800 | 210,000 | 471.458 |
13/04/2018 | 210,600 | 0,300 | 0,143% | 210,300 | 211,400 | 209,400 | 545.709 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ADIDAS AG | 210,800 | -2,41 | 217,200 | 210,300 | 628.735 | 132.503.518 | 44.103 |
ALLIANZ SE | 182,100 | -1,24 | 185,080 | 180,960 | 1.142.800 | 207.416.635 | 83.129 |
BASF SE | 78,270 | -1,67 | 79,970 | 77,970 | 2.313.396 | 179.175.701 | 71.889 |
BAYER AG NA | 79,830 | -0,77 | 80,950 | 79,510 | 2.915.172 | 232.144.292 | - |
BEIERSDORF | 99,900 | -0,60 | 101,000 | 99,400 | 298.094 | 29.673.814 | 25.175 |
BMW STAMMAK. | 81,880 | -1,10 | 83,050 | 81,440 | 1.574.985 | 128.646.474 | 53.565 |
CO.BK AG | 8,228 | 1,63 | 8,248 | 8,071 | 8.155.634 | 66.206.263 | 5.407 |
CONTINENTAL | 155,150 | -0,93 | 158,900 | 154,450 | 624.356 | 96.882.904 | 25.094 |
DAIMLER AG | 54,200 | -1,45 | 55,210 | 53,860 | 3.353.876 | 180.834.592 | 52.257 |
DT.BANK NA | 9,839 | 0,64 | 9,933 | 9,699 | 13.163.972 | 128.919.308 | 5.220 |
DT.BOERSE NA | 118,850 | -0,34 | 119,750 | 118,350 | 402.048 | 47.657.095 | 23.176 |
DT.POST NA | 31,000 | -0,80 | 31,550 | 30,810 | 2.441.422 | 75.654.279 | 37.457 |
DT.TELEKOM | 13,740 | -1,68 | 14,025 | 13,665 | 12.181.325 | 166.986.973 | 61.159 |
E.ON SE | 9,056 | -1,57 | 9,246 | 9,023 | 12.817.901 | 115.535.860 | - |
FRESEN.MED.C | 87,000 | 0,07 | 87,660 | 86,520 | 568.091 | 49.054.452 | 25.818 |
FRESENIUS SE | 65,580 | -0,09 | 65,960 | 65,020 | 972.147 | 63.355.936 | 10.184 |
HD CEMENT ST | 67,560 | -0,79 | 68,560 | 67,280 | 610.682 | 41.058.342 | 8.445 |
HENKEL VZ | 108,400 | -2,30 | 111,450 | 108,100 | 671.057 | 72.630.142 | 47.475 |
INFINEON TEC | 21,460 | -2,05 | 22,010 | 21,330 | 4.453.069 | 95.464.458 | 16.089 |
LINDE AG | 174,200 | -0,80 | 175,900 | 173,200 | 55.654 | 9.500.606 | 29.300 |
LUFTHANSA AG | 22,480 | -0,57 | 22,930 | 22,150 | 3.578.545 | 80.191.762 | 10.294 |
MERCK KGAA | 90,300 | -0,42 | 91,200 | 90,040 | 332.876 | 29.911.853 | 5.835 |
MUENCH.RUECK | 185,950 | -0,32 | 187,950 | 185,200 | 531.547 | 98.547.474 | 38.347 |
PROSIEBENSAT | 22,480 | -0,75 | 22,720 | 22,320 | 750.324 | 16.722.850 | 4.919 |
RWE AG ST | 21,700 | -0,96 | 22,070 | 21,470 | 3.131.847 | 67.694.219 | 12.204 |
SAP AG | 102,400 | -1,20 | 103,980 | 101,760 | 1.807.374 | 184.151.443 | 127.650 |
SIEMENS AG | 110,020 | -1,24 | 111,840 | 109,620 | 1.605.378 | 176.258.738 | 100.581 |
THYSSENKRUPP | 19,870 | 0,58 | 20,040 | 19,700 | 2.946.867 | 57.871.020 | 10.223 |
VONOVIA SE N | 43,400 | -0,02 | 43,660 | 43,230 | 1.346.794 | 58.390.902 | - |
VW AG VZO | 136,200 | -1,26 | 138,920 | 134,900 | 1.158.865 | 157.487.958 | 54.027 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ADIDAS AG | 210,800 | -2,41 | 217,200 | 210,300 | 628.735 | 132.503.518 | 44.103 |
L'OREAL | 203,100 | -1,88 | 208,000 | 201,600 | 486.302 | 98.510.563 | 113.535 |
LVMH | 291,700 | -3,51 | 304,800 | 291,350 | 800.246 | 234.206.198 | 148.075 |
NIKE INC CL | 79,910 | -2,79 | 80,970 | 79,000 | 12.273.974 | 981.848.102 | - |
PHILIPS KON | 37,980 | -0,95 | 38,620 | 37,620 | 1.943.313 | 73.497.846 | 35.736 |
PROCTER GAMB | 82,605 | -0,42 | 82,960 | 82,070 | 2.813.569 | 232.655.666 | - |