Adolfo Dominguez SA (ADZ)

ADZ
🏛️ スペイン →
4.82
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 4.78 5.00 4.66 5.00 0.0M
2023-12-28 4.74 4.86 4.74 4.86 0.0M
2023-12-27 4.76 4.80 4.74 4.74 0.0M
2023-12-22 4.74 4.90 4.74 4.84 0.0M
2023-12-21 4.94 4.94 4.86 4.86 0.0M
2023-12-20 4.80 4.80 4.80 4.80 0.0M
2023-12-19 4.78 4.88 4.78 4.88 0.0M
2023-12-18 4.78 4.88 4.68 4.86 0.0M
2023-12-15 4.72 4.96 4.72 4.86 0.0M
2023-12-14 4.86 4.86 4.84 4.86 0.0M
2023-12-13 4.86 4.88 4.86 4.88 0.0M
2023-12-12 4.88 4.96 4.86 4.86 0.0M
2023-12-11 4.90 4.90 4.90 4.90 0.0M
2023-12-08 4.92 4.92 4.92 4.92 0.0M
2023-12-07 4.90 4.92 4.90 4.92 0.0M
2023-12-06 4.98 4.98 4.94 4.94 0.0M
2023-12-05 4.90 4.98 4.90 4.98 0.0M
2023-12-04 4.96 5.00 4.96 4.96 0.0M
2023-12-01 4.96 5.00 4.92 4.96 0.0M
2023-11-30 4.88 4.96 4.88 4.92 0.0M
2023-11-29 4.88 4.92 4.88 4.92 0.0M
2023-11-28 4.96 4.96 4.86 4.86 0.0M
2023-11-27 4.86 5.05 4.86 4.86 0.0M
2023-11-24 4.88 5.00 4.84 4.90 0.0M
2023-11-23 4.94 5.05 4.76 5.05 0.0M
2023-11-22 5.00 5.00 4.94 4.94 0.0M
2023-11-21 5.00 5.00 4.94 4.94 0.0M
2023-11-20 4.96 5.00 4.96 5.00 0.0M
2023-11-17 5.00 5.10 5.00 5.00 0.0M
2023-11-16 5.00 5.10 5.00 5.00 0.0M
2023-11-15 5.00 5.00 5.00 5.00 0.0M
2023-11-14 5.00 5.00 5.00 5.00 0.0M
2023-11-13 5.00 5.10 5.00 5.00 0.0M
2023-11-10 4.96 5.00 4.96 5.00 0.0M
2023-11-09 5.00 5.10 5.00 5.00 0.0M
2023-11-08 5.20 5.20 5.00 5.00 0.0M
2023-11-07 4.96 5.20 4.96 5.15 0.0M
2023-11-06 5.15 5.15 5.15 5.20 0.0M
2023-11-03 4.96 5.15 4.96 5.20 0.0M
2023-11-02 5.15 5.15 4.96 5.20 0.0M
2023-11-01 5.15 5.15 5.15 5.20 0.0M
2023-10-31 4.92 5.20 4.90 5.20 0.0M
2023-10-30 4.98 4.98 4.98 5.10 0.0M
2023-10-27 4.98 5.20 4.98 5.10 0.0M
2023-10-26 5.00 5.00 4.96 5.00 0.0M
2023-10-25 4.94 5.20 4.94 5.20 0.0M
2023-10-24 5.15 5.20 4.90 5.20 0.0M
2023-10-23 4.88 5.10 4.88 5.10 0.0M
2023-10-20 5.15 5.15 4.86 5.15 0.0M
2023-10-19 5.30 5.30 5.15 5.10 0.0M
2023-10-18 5.10 5.40 5.00 5.10 0.0M
2023-10-17 5.45 5.45 5.20 5.20 0.0M
2023-10-16 5.20 5.45 5.20 5.20 0.0M
2023-10-13 5.50 5.50 5.00 5.20 0.0M
2023-10-12 5.50 5.50 5.35 5.35 0.0M
2023-10-11 5.50 5.50 5.30 5.50 0.0M
2023-10-10 5.30 5.50 5.30 5.35 0.0M
2023-10-09 5.50 5.50 5.50 5.35 0.0M
2023-10-06 5.35 5.45 5.25 5.35 0.0M
2023-10-05 5.30 5.35 5.30 5.35 0.0M
2023-10-04 5.35 5.35 5.30 5.35 0.0M
2023-10-03 5.35 5.50 5.35 5.35 0.0M
2023-10-02 5.45 5.60 5.30 5.60 0.0M
2023-09-29 5.55 5.65 5.35 5.45 0.0M
2023-09-28 5.60 5.70 5.45 5.65 0.0M
2023-09-27 5.70 5.85 5.50 5.55 0.0M
2023-09-26 5.85 5.85 5.70 5.70 0.0M
2023-09-25 5.95 5.95 5.70 5.95 0.0M
2023-09-22 5.65 5.95 5.60 5.95 0.0M
2023-09-21 5.80 5.80 5.65 5.75 0.0M
2023-09-20 5.80 5.80 5.80 5.80 0.0M
2023-09-19 5.80 6.05 5.65 5.80 0.0M
2023-09-18 5.90 5.90 5.90 5.90 0.0M
2023-09-15 5.90 5.95 5.85 5.90 0.0M
2023-09-14 5.95 5.95 5.95 5.95 0.0M
2023-09-13 5.95 5.95 5.95 5.95 0.0M
2023-09-12 5.95 5.95 5.95 6.05 0.0M
2023-09-11 6.00 6.00 6.00 6.05 0.0M
2023-09-08 5.95 6.00 5.95 6.05 0.0M
2023-09-07 6.05 6.05 6.05 6.05 0.0M
2023-09-06 5.95 6.05 5.95 6.05 0.0M
2023-09-05 6.00 6.05 5.95 6.05 0.0M
2023-09-04 6.20 6.20 6.05 6.05 0.0M
2023-09-01 6.25 6.25 5.90 6.05 0.0M
2023-08-31 6.00 6.25 5.80 5.80 0.0M
2023-08-30 6.00 6.00 5.75 5.90 0.0M
2023-08-29 6.10 6.10 6.10 6.10 0.0M
2023-08-28 6.15 6.15 5.80 6.10 0.0M
2023-08-25 5.90 6.10 5.90 6.10 0.0M
2023-08-24 6.00 6.00 5.90 6.10 0.0M
2023-08-23 6.00 6.00 6.00 6.10 0.0M
2023-08-22 6.10 6.10 6.10 6.10 0.0M
2023-08-21 6.15 6.20 6.00 6.10 0.0M
2023-08-18 6.10 6.10 6.10 6.10 0.0M
2023-08-17 6.20 6.20 6.10 6.10 0.0M
2023-08-16 6.20 6.20 6.00 6.00 0.0M
2023-08-15 6.10 6.10 6.10 6.10 0.0M
2023-08-14 6.00 6.00 6.00 6.10 0.0M
2023-08-11 6.00 6.00 6.00 6.10 0.0M
2023-08-10 6.00 6.00 6.00 6.10 0.0M
2023-08-09 6.30 6.30 6.05 6.10 0.0M
2023-08-08 6.10 6.10 6.10 6.10 0.0M
2023-08-07 6.10 6.10 6.10 6.10 0.0M
2023-08-04 6.10 6.10 6.10 6.10 0.0M
2023-08-03 6.10 6.10 6.10 6.10 0.0M
2023-08-02 6.40 6.40 6.10 6.10 0.0M
2023-08-01 6.05 6.35 6.05 6.25 0.0M
2023-07-31 6.00 6.30 6.00 6.25 0.0M
2023-07-28 6.15 6.15 6.15 6.30 0.0M
2023-07-27 6.15 6.15 6.15 6.30 0.0M
2023-07-26 6.15 6.25 6.15 6.30 0.0M
2023-07-25 6.10 6.10 6.10 6.30 0.0M
2023-07-24 6.45 6.45 6.00 6.30 0.0M
2023-07-21 6.20 6.40 6.20 6.40 0.0M
2023-07-20 6.20 6.20 6.20 6.20 0.0M
2023-07-19 6.20 6.20 6.20 6.20 0.0M
2023-07-18 6.25 6.25 6.20 6.20 0.0M
2023-07-17 6.20 6.20 6.20 6.20 0.0M
2023-07-14 6.25 6.50 6.20 6.20 0.0M
2023-07-13 6.40 6.50 5.90 6.35 0.0M
2023-07-12 6.40 6.80 6.20 6.60 0.0M
2023-07-11 6.40 6.80 6.15 6.30 0.0M
2023-07-10 6.15 6.80 6.15 6.80 0.0M
2023-07-07 6.30 6.85 5.80 6.05 0.0M
2023-07-06 5.50 6.70 5.50 6.30 0.0M
2023-07-05 5.30 5.45 5.30 5.45 0.0M
2023-07-04 5.25 5.60 5.20 5.30 0.0M
2023-07-03 5.45 5.45 5.25 5.40 0.0M
2023-06-30 5.45 5.45 5.45 5.45 0.0M
2023-06-29 5.30 5.30 5.05 5.20 0.0M
2023-06-28 5.25 5.25 5.25 5.25 0.0M
2023-06-27 5.35 5.35 5.35 5.35 0.0M
2023-06-26 5.30 5.35 5.30 5.35 0.0M
2023-06-23 5.40 5.40 5.40 5.40 0.0M
2023-06-22 5.40 5.50 5.40 5.40 0.0M
2023-06-21 5.50 5.50 5.50 5.50 0.0M
2023-06-20 5.50 5.50 5.50 5.50 0.0M
2023-06-19 5.40 5.60 5.40 5.60 0.0M
2023-06-16 5.45 5.60 5.45 5.60 0.0M
2023-06-15 5.45 5.60 5.45 5.60 0.0M
2023-06-14 5.60 5.60 5.60 5.60 0.0M
2023-06-13 5.60 5.60 5.40 5.40 0.0M
2023-06-12 5.60 5.60 5.60 5.40 0.0M
2023-06-09 5.50 5.60 5.40 5.40 0.0M
2023-06-08 5.60 5.65 5.60 5.60 0.0M
2023-06-07 5.60 5.60 5.50 5.60 0.0M
2023-06-06 5.50 5.50 5.50 5.60 0.0M
2023-06-05 5.45 5.50 5.45 5.60 0.0M
2023-06-02 5.50 5.70 5.50 5.60 0.0M
2023-06-01 5.35 5.70 5.35 5.70 0.0M
2023-05-31 5.55 5.70 5.30 5.70 0.0M
2023-05-30 5.35 5.35 5.35 5.55 0.0M
2023-05-29 5.40 5.40 5.40 5.55 0.0M
2023-05-26 5.50 5.75 5.50 5.55 0.0M
2023-05-25 5.40 5.40 5.40 5.55 0.0M
2023-05-24 5.40 5.40 5.40 5.55 0.0M
2023-05-23 5.50 5.55 5.50 5.55 0.0M
2023-05-22 5.35 5.55 5.35 5.40 0.0M
2023-05-19 5.45 5.45 5.40 5.40 0.0M
2023-05-18 5.40 5.40 5.40 5.40 0.0M
2023-05-17 5.45 5.45 5.45 5.40 0.0M
2023-05-16 5.55 5.75 5.40 5.40 0.0M
2023-05-15 5.55 5.60 5.55 5.60 0.0M
2023-05-12 5.50 5.80 5.50 5.55 0.0M
2023-05-11 5.70 5.70 5.50 5.50 0.0M
2023-05-10 5.60 5.65 5.60 5.65 0.0M
2023-05-09 5.60 5.60 5.40 5.45 0.0M
2023-05-08 5.75 5.75 5.35 5.60 0.0M
2023-05-05 5.65 5.80 5.60 5.60 0.0M
2023-05-04 5.95 5.95 5.60 5.60 0.0M
2023-05-03 6.05 6.20 5.80 6.15 0.0M
2023-05-02 6.25 6.25 6.05 6.20 0.0M
2023-04-28 6.15 6.20 5.85 6.20 0.0M
2023-04-27 6.00 6.20 6.00 6.00 0.0M
2023-04-26 6.25 6.25 5.85 6.10 0.0M
2023-04-25 6.35 6.35 6.10 6.10 0.0M
2023-04-24 6.10 6.30 6.10 6.15 0.0M
2023-04-21 6.20 6.60 5.95 6.00 0.0M
2023-04-20 5.95 6.95 5.75 6.30 0.0M
2023-04-19 6.10 6.10 6.10 6.10 0.0M
2023-04-18 6.10 6.10 6.10 6.10 0.0M
2023-04-17 6.15 6.20 6.10 6.10 0.0M
2023-04-14 6.15 6.20 6.10 6.10 0.0M
2023-04-13 6.20 6.35 6.10 6.10 0.0M
2023-04-12 6.30 6.30 6.20 6.30 0.0M
2023-04-11 6.40 6.40 6.30 6.30 0.0M
2023-04-06 6.30 6.60 6.30 6.30 0.0M
2023-04-05 6.30 6.60 6.25 6.30 0.0M
2023-04-04 6.60 6.60 6.30 6.50 0.0M
2023-04-03 6.30 6.50 6.30 6.50 0.0M
2023-03-31 6.54 6.54 6.28 6.36 0.0M
2023-03-30 6.52 6.54 6.28 6.38 0.0M
2023-03-29 6.46 6.56 6.32 6.52 0.0M
2023-03-28 6.40 6.46 6.28 6.40 0.0M
2023-03-27 6.44 6.50 6.30 6.30 0.0M
2023-03-24 6.52 6.98 6.30 6.30 0.0M
2023-03-23 6.46 6.76 6.40 6.66 0.0M
2023-03-22 6.48 6.76 6.30 6.36 0.0M
2023-03-21 6.12 6.58 6.12 6.26 0.0M
2023-03-20 6.08 6.30 6.08 6.12 0.0M
2023-03-17 6.22 6.22 6.08 6.12 0.0M
2023-03-16 6.20 6.20 6.08 6.08 0.0M
2023-03-15 6.24 6.24 6.08 6.20 0.0M
2023-03-14 6.20 6.36 6.20 6.20 0.0M
2023-03-13 6.12 6.50 6.10 6.20 0.0M
2023-03-10 6.16 6.66 6.00 6.08 0.0M
2023-03-09 6.36 6.48 6.06 6.24 0.0M
2023-03-08 6.54 6.54 6.38 6.40 0.0M
2023-03-07 6.62 6.70 6.30 6.66 0.0M
2023-03-06 6.80 6.84 6.60 6.60 0.0M
2023-03-03 6.70 6.92 6.68 6.86 0.0M
2023-03-02 6.64 6.92 6.54 6.68 0.0M
2023-03-01 6.68 7.00 6.60 6.70 0.0M
2023-02-28 6.40 6.52 6.40 6.52 0.0M
2023-02-27 6.44 6.78 6.44 6.44 0.0M
2023-02-24 6.94 6.94 6.52 6.56 0.0M
2023-02-23 6.60 6.90 6.60 6.70 0.0M
2023-02-22 6.60 6.80 6.40 6.66 0.0M
2023-02-21 6.40 6.60 6.34 6.36 0.0M
2023-02-20 6.26 6.50 6.26 6.30 0.0M
2023-02-17 6.24 6.48 6.24 6.28 0.0M
2023-02-16 6.44 6.44 6.24 6.24 0.0M
2023-02-15 6.26 6.40 6.26 6.38 0.0M
2023-02-14 6.50 6.70 6.20 6.34 0.0M
2023-02-13 6.36 6.50 6.18 6.50 0.0M
2023-02-10 6.30 6.30 5.88 6.12 0.0M
2023-02-09 5.86 6.36 5.82 6.00 0.0M
2023-02-08 5.50 5.98 5.48 5.70 0.0M
2023-02-07 5.34 5.46 5.34 5.36 0.0M
2023-02-06 5.00 5.44 5.00 5.16 0.0M
2023-02-03 4.97 5.10 4.96 4.98 0.0M
2023-02-02 4.98 5.04 4.97 4.98 0.0M
2023-02-01 5.10 5.26 4.85 4.96 0.0M
2023-01-31 5.18 5.44 4.96 5.10 0.0M
2023-01-30 4.73 5.18 4.69 5.16 0.0M
2023-01-27 4.67 4.75 4.55 4.74 0.0M
2023-01-26 4.72 4.80 4.62 4.76 0.0M
2023-01-25 5.00 5.00 4.61 4.72 0.0M
2023-01-24 4.34 4.66 4.34 4.45 0.0M
2023-01-23 4.17 4.57 4.05 4.57 0.0M
2023-01-20 4.10 4.31 4.10 4.15 0.0M
2023-01-19 3.97 4.08 3.97 4.01 0.0M
2023-01-18 3.95 4.06 3.95 4.00 0.0M
2023-01-17 4.00 4.00 4.00 4.00 0.0M
2023-01-16 4.00 4.08 4.00 4.00 0.0M
2023-01-13 3.99 4.01 3.99 4.05 0.0M
2023-01-12 4.08 4.08 3.98 4.05 0.0M
2023-01-11 3.96 4.03 3.96 4.03 0.0M
2023-01-10 3.96 3.96 3.96 3.96 0.0M
2023-01-09 3.96 3.96 3.96 3.96 0.0M
2023-01-06 3.96 3.96 3.96 3.96 0.0M
2023-01-05 3.96 4.02 3.96 4.01 0.0M
2023-01-04 3.96 3.96 3.95 3.95 0.0M
2023-01-03 3.93 4.09 3.93 4.00 0.0M
2023-01-02 3.92 4.00 3.92 4.03 0.0M