Cotización de los valores en bolsa

ADIDAS AG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 209,300
- Var. (%)
- 0,432%
15/08/2018
- Cierre
- 205,800
- Var. (%)
- -1,672%
16/08/2018
- Cierre
- 208,700
- Var. (%)
- 1,409%
17/08/2018
- Cierre
- 207,000
- Var. (%)
- -0,815%
20/08/2018
- Cierre
- 209,500
- Var. (%)
- 1,208%
21/08/2018
- Cierre
- 210,500
- Var. (%)
- 0,477%
22/08/2018
- Cierre
- 210,400
- Var. (%)
- -0,048%
23/08/2018
- Cierre
- 212,000
- Var. (%)
- 0,760%
24/08/2018
- Cierre
- 213,700
- Var. (%)
- 0,802%
27/08/2018
- Cierre
- 215,700
- Var. (%)
- 0,936%
28/08/2018
- Cierre
- 215,700
- Var. (%)
- 0,000%
29/08/2018
- Cierre
- 214,600
- Var. (%)
- -0,510%
30/08/2018
- Cierre
- 215,200
- Var. (%)
- 0,280%
31/08/2018
- Cierre
- 214,900
- Var. (%)
- -0,139%
03/09/2018
- Cierre
- 216,000
- Var. (%)
- 0,512%

0.24%

Precio

210,800 €

MAXIMO

217,200 €

MÍNIMO

210,300 €

VOL. DIARIO (TIT.)

628.735

VAR. 2018(%)

26,11 %

VARIACIÓN

-2,41 % -5,200 €

APERTURA

216,400 €

ÚLT. SESIÓN

216,000 €

EFECTIVO

132.503.518 €

VAR. 12 MESES(%)

11,21 %

Rentabilidad(%)
Máximo
218,00

Mínimo
165,25

Volumen
Capit.(MM€)
44.103

Acc. en circulac.
209,22

Ratios Económicos
Rent. Div.
-

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	-