|
 Adobe Systems Inc - [Ticker: ADBE] |     | | Última Transacción | 249,090 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.12 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 252,250 | Mínimo | 244,310 | | Volumen | 3.585.295 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 175,920 x 400 - 175,960 x 500 | Yield | | | Cierre Anterior | 249,210 | PER | 0,00% | | Apertura | 246,360 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 28,52 | 8.042.000 | 28,59 | 27,57 | 27,96 | 00:00:00 | | 2003-03-14 | 30,79 | 21.283.000 | 31,25 | 29,89 | 30,28 | 00:00:00 | | 2003-03-17 | 32,18 | 18.336.200 | 33,71 | 30,29 | 30,37 | 00:00:00 | | 2003-03-18 | 32,18 | 7.999.800 | 32,31 | 31,85 | 32,30 | 00:00:00 | | 2003-03-19 | 33,02 | 8.430.200 | 33,18 | 31,89 | 32,14 | 00:00:00 | | 2003-03-20 | 34,07 | 12.636.800 | 34,27 | 32,65 | 33,00 | 00:00:00 | | 2003-03-21 | 32,07 | 20.469.000 | 33,51 | 31,39 | 33,50 | 00:00:00 | | 2003-03-24 | 30,55 | 10.996.200 | 31,75 | 30,05 | 31,71 | 00:00:00 | | 2003-03-25 | 31,67 | 11.304.600 | 31,95 | 30,38 | 30,84 | 00:00:00 | | 2003-03-26 | 31,95 | 9.150.800 | 32,16 | 31,00 | 31,25 | 00:00:00 | | 2003-03-27 | 31,50 | 6.137.400 | 32,16 | 31,23 | 31,40 | 00:00:00 | | 2003-03-28 | 31,79 | 5.765.600 | 31,86 | 31,09 | 31,40 | 00:00:00 | | 2003-03-31 | 30,83 | 8.338.600 | 33,00 | 30,22 | 30,98 | 00:00:00 | | 2003-04-01 | 30,61 | 5.304.600 | 31,24 | 30,40 | 31,21 | 00:00:00 | | 2003-04-02 | 32,86 | 10.929.600 | 33,14 | 31,40 | 31,59 | 00:00:00 | | 2003-04-03 | 33,04 | 6.425.600 | 33,65 | 32,67 | 32,79 | 00:00:00 | | 2003-04-04 | 32,20 | 5.542.600 | 33,14 | 31,75 | 33,09 | 00:00:00 | | 2003-04-07 | 33,12 | 9.579.200 | 34,01 | 32,90 | 33,40 | 00:00:00 | | 2003-04-08 | 32,38 | 8.325.000 | 33,40 | 32,35 | 33,05 | 00:00:00 | | 2003-04-09 | 31,87 | 6.185.400 | 33,12 | 31,80 | 32,56 | 00:00:00 | | 2003-04-10 | 32,41 | 4.147.000 | 32,52 | 31,69 | 32,08 | 00:00:00 | | 2003-04-11 | 32,37 | 5.748.200 | 33,43 | 31,98 | 32,74 | 00:00:00 | | 2003-04-14 | 33,51 | 6.148.000 | 33,69 | 32,28 | 32,29 | 00:00:00 | | 2003-04-15 | 33,88 | 7.372.200 | 34,41 | 33,02 | 33,29 | 00:00:00 | | 2003-04-16 | 33,19 | 6.770.800 | 34,90 | 33,18 | 34,59 | 00:00:00 | | 2003-04-17 | 34,75 | 9.308.200 | 35,10 | 32,83 | 32,83 | 00:00:00 | | 2003-04-21 | 34,72 | 7.158.200 | 35,26 | 34,49 | 34,72 | 00:00:00 | | 2003-04-22 | 35,27 | 7.874.800 | 35,45 | 34,36 | 34,64 | 00:00:00 | | 2003-04-23 | 35,57 | 6.359.800 | 36,12 | 34,86 | 36,12 | 00:00:00 | | 2003-04-24 | 35,73 | 4.520.400 | 36,00 | 35,11 | 35,30 | 00:00:00 | | 2003-04-25 | 34,62 | 4.995.600 | 35,81 | 34,30 | 35,61 | 00:00:00 | | 2003-04-28 | 35,11 | 5.998.000 | 35,40 | 34,40 | 34,82 | 00:00:00 | | 2003-04-29 | 35,24 | 4.474.600 | 36,00 | 35,07 | 35,35 | 00:00:00 | | 2003-04-30 | 34,53 | 7.287.800 | 35,63 | 34,44 | 35,02 | 00:00:00 | | 2003-05-01 | 36,71 | 14.015.600 | 36,94 | 35,10 | 35,45 | 00:00:00 | | 2003-05-02 | 37,92 | 11.530.600 | 38,14 | 36,15 | 36,24 | 00:00:00 | | 2003-05-05 | 37,68 | 6.997.600 | 38,38 | 37,14 | 37,88 | 00:00:00 | | 2003-05-06 | 37,44 | 8.928.600 | 37,78 | 36,50 | 36,59 | 00:00:00 | | 2003-05-07 | 36,87 | 5.320.000 | 37,38 | 36,51 | 37,30 | 00:00:00 | | 2003-05-08 | 35,94 | 7.111.800 | 36,51 | 35,77 | 36,21 | 00:00:00 | | 2003-05-09 | 36,55 | 5.190.000 | 36,64 | 35,51 | 35,81 | 00:00:00 | | 2003-05-12 | 37,10 | 5.648.800 | 37,22 | 35,83 | 36,60 | 00:00:00 | | 2003-05-13 | 36,49 | 3.863.600 | 37,00 | 36,30 | 36,91 | 00:00:00 | | 2003-05-14 | 36,25 | 4.333.400 | 36,90 | 35,58 | 36,45 | 00:00:00 | | 2003-05-15 | 36,38 | 6.555.200 | 37,27 | 36,15 | 36,49 | 00:00:00 | | 2003-05-16 | 35,94 | 4.147.600 | 36,56 | 35,69 | 36,05 | 00:00:00 | | 2003-05-19 | 33,56 | 8.255.200 | 35,65 | 33,42 | 35,63 | 00:00:00 | | 2003-05-20 | 33,50 | 6.678.000 | 34,35 | 33,29 | 34,27 | 00:00:00 | | 2003-05-21 | 33,69 | 5.599.000 | 33,88 | 33,13 | 33,39 | 00:00:00 | | 2003-05-22 | 34,69 | 5.670.800 | 35,04 | 33,41 | 33,70 | 00:00:00 | | 2003-05-23 | 34,63 | 3.563.400 | 35,08 | 34,26 | 34,50 | 00:00:00 | | 2003-05-27 | 35,35 | 5.979.800 | 35,74 | 34,06 | 34,37 | 00:00:00 | | 2003-05-28 | 35,68 | 3.817.400 | 35,99 | 35,10 | 35,35 | 00:00:00 | | 2003-05-29 | 35,20 | 5.681.400 | 36,37 | 34,88 | 35,81 | 00:00:00 | | 2003-05-30 | 35,32 | 7.348.000 | 35,50 | 34,65 | 35,25 | 00:00:00 | | 2003-06-02 | 35,04 | 5.339.800 | 35,80 | 34,88 | 35,67 | 00:00:00 | | 2003-06-03 | 34,93 | 4.159.400 | 35,28 | 34,71 | 34,83 | 00:00:00 | | 2003-06-04 | 37,11 | 8.773.800 | 37,35 | 34,84 | 35,08 | 00:00:00 | | 2003-06-05 | 37,63 | 8.230.200 | 37,98 | 36,54 | 36,71 | 00:00:00 | | 2003-06-06 | 37,29 | 11.638.800 | 40,00 | 37,05 | 38,89 | 00:00:00 | | 2003-06-09 | 35,40 | 10.192.000 | 36,49 | 34,43 | 36,10 | 00:00:00 | | 2003-06-10 | 35,80 | 5.583.400 | 35,91 | 35,39 | 35,51 | 00:00:00 | | 2003-06-11 | 35,82 | 5.862.200 | 36,37 | 35,25 | 35,98 | 00:00:00 | | 2003-06-12 | 35,98 | 11.508.200 | 36,47 | 35,25 | 36,45 | 00:00:00 | | 2003-06-13 | 31,55 | 45.566.600 | 33,82 | 31,45 | 33,17 | 00:00:00 | | 2003-06-16 | 31,70 | 19.051.000 | 32,05 | 30,71 | 31,99 | 00:00:00 | | 2003-06-17 | 32,49 | 12.185.000 | 32,73 | 31,46 | 32,15 | 00:00:00 | | 2003-06-18 | 32,07 | 9.535.400 | 32,53 | 31,80 | 32,35 | 00:00:00 | | 2003-06-19 | 31,54 | 9.162.000 | 32,10 | 31,03 | 32,01 | 00:00:00 | | 2003-06-20 | 31,89 | 10.025.600 | 32,10 | 31,05 | 31,71 | 00:00:00 | | 2003-06-23 | 31,11 | 7.276.400 | 31,85 | 30,46 | 31,84 | 00:00:00 | | 2003-06-24 | 30,92 | 9.053.600 | 31,87 | 30,87 | 31,61 | 00:00:00 | | 2003-06-25 | 31,29 | 5.603.000 | 31,85 | 30,99 | 31,18 | 00:00:00 | | 2003-06-26 | 32,13 | 6.310.200 | 32,27 | 31,26 | 31,35 | 00:00:00 | | 2003-06-27 | 32,60 | 10.483.200 | 32,99 | 32,05 | 32,29 | 00:00:00 | | 2003-06-30 | 32,07 | 5.279.600 | 33,00 | 31,90 | 32,52 | 00:00:00 | | 2003-07-01 | 32,82 | 6.495.400 | 32,82 | 31,74 | 31,78 | 00:00:00 | | 2003-07-02 | 33,58 | 8.587.800 | 33,61 | 32,55 | 32,70 | 00:00:00 | | 2003-07-03 | 33,86 | 6.292.400 | 34,30 | 32,91 | 33,13 | 00:00:00 | | 2003-07-07 | 34,65 | 5.855.200 | 34,73 | 34,13 | 34,50 | 00:00:00 | | 2003-07-08 | 34,93 | 6.041.000 | 35,20 | 34,29 | 34,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
