Adolfo Dominguez SA (ADZ)

ADZ
🏛️ 스페인 →
4.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3.54 3.80 3.54 3.80 0.0M
2021-12-29 3.50 3.71 3.50 3.71 0.0M
2021-12-28 3.44 3.71 3.43 3.54 0.0M
2021-12-27 3.38 3.49 3.38 3.45 0.0M
2021-12-23 3.37 3.50 3.37 3.50 0.0M
2021-12-22 3.48 3.51 3.33 3.43 0.0M
2021-12-21 3.48 3.48 3.30 3.37 0.0M
2021-12-20 3.27 3.51 3.27 3.50 0.0M
2021-12-17 3.46 3.52 3.30 3.52 0.0M
2021-12-16 3.53 3.53 3.45 3.45 0.0M
2021-12-15 3.51 3.57 3.23 3.53 0.0M
2021-12-14 3.60 3.67 3.50 3.60 0.0M
2021-12-13 3.76 3.76 3.60 3.61 0.0M
2021-12-10 3.64 3.66 3.64 3.72 0.0M
2021-12-09 3.80 3.80 3.72 3.72 0.0M
2021-12-08 3.80 3.80 3.65 3.72 0.0M
2021-12-07 3.72 3.80 3.72 3.72 0.1M
2021-12-06 3.64 3.72 3.64 3.72 0.0M
2021-12-03 3.74 3.78 3.61 3.76 0.0M
2021-12-02 3.65 3.90 3.65 3.77 0.0M
2021-12-01 3.86 3.96 3.68 3.77 0.0M
2021-11-30 3.69 4.04 3.63 3.84 0.0M
2021-11-29 3.91 4.16 3.67 4.00 0.0M
2021-11-26 4.02 4.32 3.94 3.94 0.0M
2021-11-24 4.01 4.34 4.01 4.12 0.0M
2021-11-23 4.12 4.13 4.12 4.12 0.0M
2021-11-22 4.13 4.13 4.13 4.19 0.0M
2021-11-19 4.19 4.19 4.19 4.19 0.0M
2021-11-18 4.13 4.13 4.13 4.13 0.0M
2021-11-17 4.12 4.12 4.12 4.13 0.0M
2021-11-16 4.12 4.14 4.12 4.13 0.0M
2021-11-15 4.34 4.34 4.12 4.22 0.0M
2021-11-12 4.14 4.14 4.12 4.22 0.0M
2021-11-11 4.17 4.30 4.17 4.22 0.0M
2021-11-10 4.16 4.35 4.16 4.22 0.0M
2021-11-09 4.13 4.22 4.13 4.22 0.0M
2021-11-08 4.15 4.34 4.12 4.12 0.0M
2021-11-05 4.23 4.23 4.12 4.12 0.0M
2021-11-04 4.23 4.23 4.23 4.23 0.0M
2021-11-03 4.23 4.23 4.23 4.23 0.0M
2021-11-02 4.23 4.35 4.23 4.23 0.0M
2021-11-01 4.25 4.28 4.24 4.28 0.0M
2021-10-29 4.23 4.25 4.23 4.25 0.0M
2021-10-28 4.23 4.40 4.23 4.23 0.0M
2021-10-27 4.23 4.23 4.23 4.23 0.0M
2021-10-26 4.23 4.23 4.23 4.23 0.0M
2021-10-25 4.25 4.29 4.25 4.29 0.0M
2021-10-22 4.38 4.38 4.23 4.34 0.0M
2021-10-21 4.23 4.34 4.23 4.34 0.0M
2021-10-20 4.23 4.23 4.23 4.23 0.0M
2021-10-19 4.24 4.24 4.23 4.23 0.0M
2021-10-18 4.26 4.26 4.24 4.25 0.0M
2021-10-15 4.25 4.25 4.25 4.28 0.0M
2021-10-14 4.24 4.24 4.24 4.28 0.0M
2021-10-13 4.28 4.28 4.28 4.28 0.0M
2021-10-11 4.23 4.30 4.23 4.24 0.0M
2021-10-08 4.28 4.29 4.28 4.29 0.0M
2021-10-07 4.23 4.23 4.23 4.23 0.0M
2021-10-05 4.30 4.30 4.23 4.23 0.0M
2021-10-04 4.29 4.30 4.27 4.30 0.0M
2021-10-01 4.32 4.38 4.22 4.37 0.0M
2021-09-30 4.47 4.47 4.32 4.47 0.0M
2021-09-29 4.26 4.26 4.26 4.31 0.0M
2021-09-28 4.31 4.31 4.31 4.31 0.0M
2021-09-27 4.32 4.49 4.31 4.31 0.0M
2021-09-24 4.30 4.44 4.19 4.42 0.0M
2021-09-23 4.28 4.31 4.28 4.44 0.0M
2021-09-21 4.44 4.44 4.44 4.44 0.0M
2021-09-20 4.18 4.47 4.18 4.23 0.0M
2021-09-17 4.28 4.45 4.28 4.45 0.0M
2021-09-16 4.37 4.45 4.37 4.41 0.0M
2021-09-15 4.40 4.40 4.24 4.37 0.0M
2021-09-14 4.28 4.28 4.28 4.37 0.0M
2021-09-13 4.24 4.24 4.24 4.37 0.0M
2021-09-10 4.22 4.22 4.22 4.37 0.0M
2021-09-09 4.21 4.37 4.21 4.37 0.0M
2021-09-08 4.25 4.26 4.23 4.25 0.0M
2021-09-07 4.32 4.32 4.30 4.30 0.0M
2021-09-06 4.30 4.34 4.30 4.33 0.0M
2021-09-03 4.34 4.34 4.30 4.33 0.0M
2021-09-02 4.33 4.34 4.33 4.33 0.0M
2021-09-01 4.30 4.51 4.26 4.50 0.0M
2021-08-31 4.20 4.49 4.08 4.49 0.0M
2021-08-30 4.22 4.54 3.90 4.19 0.0M
2021-08-27 4.32 4.32 4.32 4.32 0.0M
2021-08-26 4.23 4.55 4.20 4.33 0.0M
2021-08-24 4.22 4.35 4.22 4.34 0.0M
2021-08-23 4.27 4.27 4.27 4.37 0.0M
2021-08-20 4.27 4.34 4.27 4.37 0.0M
2021-08-17 4.28 4.34 4.28 4.37 0.0M
2021-08-16 4.27 4.27 4.27 4.37 0.0M
2021-08-13 4.27 4.27 4.27 4.37 0.0M
2021-08-12 4.27 4.27 4.27 4.37 0.0M
2021-08-11 4.27 4.27 4.27 4.37 0.0M
2021-08-10 4.29 4.37 4.29 4.37 0.0M
2021-08-09 4.29 4.29 4.29 4.37 0.0M
2021-08-06 4.29 4.33 4.29 4.37 0.0M
2021-08-05 4.27 4.37 4.27 4.37 0.0M
2021-08-04 4.30 4.38 4.27 4.37 0.0M
2021-08-03 4.31 4.31 4.30 4.30 0.0M
2021-08-02 4.22 4.50 4.19 4.28 0.0M
2021-07-30 4.21 4.37 4.21 4.37 0.0M
2021-07-29 4.39 4.39 4.14 4.39 0.0M
2021-07-28 4.21 4.40 4.21 4.39 0.0M
2021-07-27 4.21 4.34 4.21 4.34 0.0M
2021-07-26 4.35 4.35 4.18 4.34 0.0M
2021-07-23 4.08 4.35 4.08 4.34 0.0M
2021-07-22 4.10 4.39 4.10 4.39 0.0M
2021-07-20 4.06 4.11 4.06 4.27 0.0M
2021-07-19 4.16 4.27 4.05 4.27 0.0M
2021-07-16 4.28 4.28 4.20 4.26 0.0M
2021-07-15 4.20 4.20 4.20 4.26 0.0M
2021-07-14 4.21 4.21 4.21 4.26 0.0M
2021-07-13 4.18 4.36 4.18 4.26 0.0M
2021-07-09 4.26 4.26 4.21 4.26 0.0M
2021-07-08 4.39 4.39 4.17 4.20 0.0M
2021-07-07 4.25 4.25 4.18 4.30 0.0M
2021-07-05 4.26 4.40 4.26 4.30 0.0M
2021-07-02 4.31 4.31 4.30 4.30 0.0M
2021-07-01 4.23 4.25 4.23 4.42 0.0M
2021-06-30 4.30 4.42 4.17 4.42 0.0M
2021-06-29 4.17 4.29 4.15 4.29 0.0M
2021-06-28 4.20 4.21 4.20 4.29 0.0M
2021-06-25 4.17 4.17 4.17 4.29 0.0M
2021-06-24 4.21 4.21 4.20 4.29 0.0M
2021-06-23 4.18 4.18 4.18 4.29 0.0M
2021-06-22 4.29 4.29 4.29 4.29 0.0M
2021-06-21 4.16 4.29 4.15 4.29 0.0M
2021-06-18 4.16 4.16 4.16 4.16 0.0M
2021-06-17 4.22 4.22 4.14 4.20 0.0M
2021-06-16 4.24 4.25 4.24 4.25 0.0M
2021-06-15 4.24 4.24 4.24 4.29 0.0M
2021-06-14 4.29 4.35 4.21 4.29 0.0M
2021-06-11 4.21 4.21 4.21 4.28 0.0M
2021-06-10 4.27 4.30 4.21 4.28 0.0M
2021-06-09 4.39 4.39 4.27 4.28 0.0M
2021-06-08 4.30 4.53 4.30 4.34 0.0M
2021-06-07 4.30 4.30 4.30 4.30 0.0M
2021-06-04 4.32 4.32 4.30 4.30 0.0M
2021-06-03 4.31 4.37 4.30 4.30 0.0M
2021-06-02 4.32 4.38 4.26 4.30 0.0M
2021-06-01 4.55 4.55 4.38 4.38 0.0M
2021-05-31 4.45 4.45 4.45 4.45 0.0M
2021-05-27 4.36 4.62 4.36 4.36 0.0M
2021-05-26 4.31 4.58 4.31 4.37 0.0M
2021-05-25 4.62 4.62 4.40 4.40 0.0M
2021-05-24 4.64 4.64 4.40 4.44 0.0M
2021-05-21 4.45 4.45 4.45 4.45 0.0M
2021-05-20 4.44 4.45 4.44 4.45 0.0M
2021-05-19 4.59 4.59 4.46 4.46 0.0M
2021-05-18 4.46 4.60 4.46 4.46 0.0M
2021-05-17 4.47 4.50 4.46 4.50 0.0M
2021-05-14 4.45 4.62 4.45 4.46 0.0M
2021-05-13 4.48 4.48 4.48 4.48 0.0M
2021-05-12 4.48 4.49 4.48 4.48 0.0M
2021-05-11 4.51 4.51 4.44 4.48 0.0M
2021-05-10 4.47 4.60 4.47 4.50 0.0M
2021-05-07 4.50 4.60 4.45 4.45 0.0M
2021-05-06 4.69 4.69 4.53 4.55 0.0M
2021-05-05 4.54 4.55 4.54 4.60 0.0M
2021-05-04 4.51 4.70 4.51 4.60 0.0M
2021-05-03 4.53 4.56 4.53 4.65 0.0M
2021-04-30 4.67 4.68 4.56 4.65 0.0M
2021-04-29 4.50 4.55 4.50 4.55 0.0M
2021-04-28 4.51 4.68 4.50 4.50 0.0M
2021-04-27 4.52 4.64 4.51 4.54 0.0M
2021-04-26 4.51 4.53 4.51 4.51 0.0M
2021-04-23 4.56 4.65 4.51 4.51 0.0M
2021-04-22 4.50 4.65 4.50 4.65 0.0M
2021-04-21 4.50 4.51 4.50 4.50 0.0M
2021-04-20 4.50 4.50 4.50 4.50 0.0M
2021-04-19 4.71 4.71 4.50 4.50 0.0M
2021-04-16 4.80 4.80 4.42 4.45 0.0M
2021-04-15 4.25 4.70 4.25 4.70 0.0M
2021-04-14 4.33 4.33 4.25 4.33 0.0M
2021-04-13 4.25 4.25 4.25 4.33 0.0M
2021-04-12 4.25 4.33 4.25 4.33 0.0M
2021-04-09 4.32 4.33 4.25 4.33 0.0M
2021-04-08 4.33 4.33 4.22 4.32 0.0M
2021-04-07 4.34 4.35 4.26 4.30 0.0M
2021-04-06 4.18 4.35 4.18 4.26 0.0M
2021-04-01 4.19 4.30 4.19 4.30 0.0M
2021-03-31 4.20 4.30 4.16 4.30 0.0M
2021-03-30 4.18 4.26 4.17 4.20 0.0M
2021-03-29 4.16 4.29 4.16 4.29 0.0M
2021-03-26 4.18 4.18 4.18 4.20 0.0M
2021-03-25 4.18 4.20 4.18 4.20 0.0M
2021-03-24 4.18 4.26 4.18 4.20 0.0M
2021-03-23 4.20 4.20 4.15 4.20 0.0M
2021-03-22 4.22 4.22 4.17 4.17 0.0M
2021-03-18 4.22 4.26 4.21 4.22 0.0M
2021-03-17 4.23 4.34 4.23 4.24 0.0M
2021-03-16 4.21 4.22 4.21 4.29 0.0M
2021-03-15 4.33 4.35 4.25 4.29 0.0M
2021-03-12 4.29 4.35 4.29 4.28 0.0M
2021-03-11 4.50 4.50 4.26 4.28 0.0M
2021-03-10 4.35 4.52 4.33 4.46 0.0M
2021-03-09 4.31 4.58 4.31 4.36 0.0M
2021-03-08 4.22 4.70 4.22 4.47 0.0M
2021-03-05 4.35 4.35 4.21 4.34 0.0M
2021-03-04 4.35 4.35 4.18 4.34 0.0M
2021-03-03 4.30 4.30 4.18 4.20 0.0M
2021-03-02 4.29 4.29 4.17 4.20 0.0M
2021-03-01 4.07 4.49 4.07 4.31 0.0M
2021-02-26 4.11 4.25 4.00 4.25 0.0M
2021-02-25 4.21 4.36 4.11 4.11 0.0M
2021-02-24 4.29 4.29 4.20 4.21 0.0M
2021-02-23 4.21 4.30 4.21 4.21 0.0M
2021-02-22 4.20 4.26 4.19 4.26 0.0M
2021-02-19 4.20 4.28 4.20 4.28 0.0M
2021-02-18 4.23 4.38 4.23 4.23 0.0M
2021-02-17 4.24 4.26 4.24 4.26 0.0M
2021-02-15 4.19 4.28 4.12 4.23 0.0M
2021-02-12 4.35 4.52 4.22 4.23 0.0M
2021-02-11 4.32 4.36 4.32 4.32 0.0M
2021-02-10 4.40 4.48 4.31 4.45 0.0M
2021-02-09 4.45 4.48 4.40 4.45 0.0M
2021-02-08 4.32 4.55 4.31 4.43 0.0M
2021-02-05 4.11 4.34 4.11 4.33 0.0M
2021-02-04 4.23 4.23 4.23 4.34 0.0M
2021-02-03 4.15 4.34 4.15 4.34 0.0M
2021-02-02 4.16 4.29 4.15 4.25 0.0M
2021-02-01 4.21 4.21 4.20 4.34 0.0M
2021-01-29 4.23 4.34 4.05 4.34 0.0M
2021-01-28 4.49 4.49 4.25 4.34 0.0M
2021-01-27 4.32 4.44 4.22 4.43 0.0M
2021-01-26 4.40 4.57 4.31 4.39 0.0M
2021-01-25 4.47 4.47 4.40 4.46 0.0M
2021-01-22 4.52 4.52 4.47 4.47 0.0M
2021-01-21 4.62 4.64 4.54 4.58 0.0M
2021-01-20 4.52 4.63 4.44 4.59 0.0M
2021-01-19 4.67 4.72 4.49 4.50 0.0M
2021-01-18 4.64 5.10 4.64 4.70 0.0M
2021-01-15 4.78 4.96 4.70 4.78 0.0M
2021-01-14 5.00 5.06 4.70 4.84 0.0M
2021-01-13 5.12 5.34 4.93 5.00 0.0M
2021-01-12 4.73 5.46 4.70 4.95 0.0M
2021-01-11 4.56 4.80 4.56 4.64 0.0M
2021-01-08 4.99 5.00 4.68 4.83 0.0M
2021-01-07 5.04 5.04 4.67 4.98 0.0M
2021-01-06 4.65 5.08 4.65 4.89 0.0M
2021-01-05 4.50 4.50 4.50 4.50 0.0M
2021-01-04 4.68 4.68 4.50 4.50 0.0M