Última Hora: "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Meteorologia. Temperaturas chegam aos 40ºC no interior e há risco máximo de incêndio em 12 concelhos - PÚBLICO" Fri, 19 Jul 2019 07:12:00 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 14:54:00 GMT   "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT    "Entrevista a Steven Pinker. Steven Pinker: ?O populismo é também uma reacção ao politicamente correcto e aos excessos da esquerda? - PÚBLICO" Fri, 19 Jul 2019 05:37:00 GMT    "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT    "Circulação restabelecida na Linha Azul do Metro de Lisboa - SIC Notícias" Thu, 18 Jul 2019 09:50:00 GMT    "Mário Centeno pode suceder a Christine Lagarde no FMI - TVI24" Wed, 17 Jul 2019 18:27:00 GMT    "Chefe das Forças Armadas diz que a situação ?é insustentável? - PÚBLICO" Thu, 18 Jul 2019 06:01:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.12 (+1.00%) Adobe Systems Inc - [Ticker: ADBE]Gráfico Adobe Systems Inc  Noticias Adobe Systems Inc  Descargar Históricos de Metastock Adobe Systems Inc y Otros  Análisis Técnico Adobe Systems Inc  
Última Transacción249,090Hora de Cotización2018-11-29 - 00:00:00
Variación--0.12 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo252,250Mínimo244,310
Volumen3.585.295Volumen Medio (3m)0
Demanda / Oferta175,920 x 400 - 175,960 x 500Yield
Cierre Anterior249,210PER0,00%
Apertura246,360EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ADBE desde 2000-01-01 hasta 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0365,553.692.00067,4864,2367,2300:00:00
2000-01-0460,053.906.40065,8059,9262,9800:00:00
2000-01-0561,247.463.60062,7358,2458,2400:00:00
2000-01-0661,735.110.40062,6160,6161,4200:00:00
2000-01-0764,734.126.40064,7360,8661,5500:00:00
2000-01-1067,235.493.60067,2363,6165,3600:00:00
2000-01-1162,614.808.00067,2362,3667,1700:00:00
2000-01-1262,304.025.60063,3661,7362,7300:00:00
2000-01-1365,612.763.60065,9862,7362,8000:00:00
2000-01-1466,302.568.40067,3665,6166,6100:00:00
2000-01-1863,982.600.80065,8663,9865,0500:00:00
2000-01-1963,112.279.60064,3662,4863,7000:00:00
2000-01-2063,802.124.40064,6161,4863,6100:00:00
2000-01-2162,863.450.00064,8661,9864,4800:00:00
2000-01-2460,552.948.00063,4860,1163,0800:00:00
2000-01-2562,983.783.20063,3658,8660,1400:00:00
2000-01-2661,172.232.80064,2360,9263,1100:00:00
2000-01-2762,672.932.00063,9860,8060,8000:00:00
2000-01-2857,552.856.00061,8656,6161,1700:00:00
2000-01-3155,058.229.60058,1153,4257,1100:00:00
2000-02-0155,863.382.80056,8655,1155,8600:00:00
2000-02-0261,306.704.80061,6155,6155,9200:00:00
2000-02-0369,059.873.60069,1163,3663,8000:00:00
2000-02-0473,986.758.40074,4866,9868,7000:00:00
2000-02-0777,046.459.60077,4272,2373,7300:00:00
2000-02-0883,737.148.80083,9876,7377,5400:00:00
2000-02-0987,547.660.80087,7382,8583,8500:00:00
2000-02-1091,236.588.00091,2384,2386,5400:00:00
2000-02-1190,423.608.40091,2386,8589,9800:00:00
2000-02-1489,603.497.60089,9885,0488,1000:00:00
2000-02-1588,853.541.20091,9886,2388,3800:00:00
2000-02-1698,165.361.60098,7387,4887,9800:00:00
2000-02-17101,545.241.200102,1096,1098,9800:00:00
2000-02-1898,233.155.600102,6696,98102,6000:00:00
2000-02-2298,263.912.80099,6090,4297,7900:00:00
2000-02-2324,9176.14826,2523,8624,3800:00:00
2000-02-24106,353.450.400106,6096,98101,1000:00:00
2000-02-2598,482.088.000104,4197,98103,4800:00:00
2000-02-2897,793.274.80099,6094,9897,5100:00:00
2000-02-29101,983.359.200102,9799,1099,9800:00:00
2000-03-01100,352.552.800102,2298,73102,1900:00:00
2000-03-0280,6112.481.60096,2379,9896,2300:00:00
2000-03-0390,609.305.60091,7182,5184,1700:00:00
2000-03-0685,793.473.20089,6083,9889,2300:00:00
2000-03-0781,173.033.20087,8580,5487,7900:00:00
2000-03-0879,044.202.80081,6178,4881,5400:00:00
2000-03-0978,115.011.20081,3676,9879,6100:00:00
2000-03-1083,237.500.40085,6779,4279,4800:00:00
2000-03-1382,103.223.20084,6080,4880,7300:00:00
2000-03-1481,426.426.40088,8579,9887,4800:00:00
2000-03-1583,544.924.80086,4279,9882,9800:00:00
2000-03-1694,4111.188.80094,7377,9884,5400:00:00
2000-03-1787,679.444.00091,3585,9288,9800:00:00
2000-03-2087,424.297.60089,9285,6088,1700:00:00
2000-03-2191,675.267.20092,0485,1087,5400:00:00
2000-03-22101,988.372.400101,9891,9294,7600:00:00
2000-03-23106,566.112.000109,5699,00100,5600:00:00
2000-03-24108,193.917.600110,00105,38105,6200:00:00
2000-03-27113,623.417.200114,69108,00108,8800:00:00
2000-03-28111,133.482.400115,37110,00112,7500:00:00
2000-03-29111,382.775.600113,62107,87111,0000:00:00
2000-03-30107,193.251.600116,00107,00109,5000:00:00
2000-03-31111,313.728.800115,00106,69108,2500:00:00
2000-04-03105,565.006.400114,50103,00113,0900:00:00
2000-04-04101,7510.348.000109,0088,25108,4400:00:00
2000-04-05107,194.976.800110,5098,00101,0000:00:00
2000-04-06114,625.338.000114,62108,13109,3700:00:00
2000-04-07125,005.654.400125,00115,63115,9400:00:00
2000-04-10117,193.341.600124,50116,00122,8400:00:00
2000-04-11119,504.792.800122,00111,38114,7500:00:00
2000-04-12112,065.348.400121,00110,00120,0000:00:00
2000-04-13113,565.817.600118,00108,00113,3300:00:00
2000-04-1497,817.411.200110,9495,19110,8700:00:00
2000-04-17113,315.293.600113,3197,6998,1200:00:00
2000-04-18117,004.443.200121,63113,31115,5600:00:00
2000-04-19112,632.985.600117,25111,62115,7500:00:00
2000-04-20112,633.289.600114,48106,50112,8100:00:00
2000-04-24104,754.517.600112,0097,00107,6900:00:00
2000-04-25120,007.130.800121,50104,00106,8100:00:00
2000-04-26114,885.004.400120,75112,31118,5600:00:00
2000-04-27123,445.569.600124,50107,00108,0600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters