|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 34,93 | 6.041.000 | 35,20 | 34,29 | 34,32 | 00:00:00 | | 2003-07-09 | 34,79 | 5.444.800 | 35,19 | 34,52 | 34,74 | 00:00:00 | | 2003-07-10 | 34,26 | 6.003.200 | 34,71 | 33,96 | 34,25 | 00:00:00 | | 2003-07-11 | 34,63 | 4.972.000 | 34,68 | 34,04 | 34,07 | 00:00:00 | | 2003-07-14 | 34,44 | 5.076.200 | 35,65 | 34,39 | 35,06 | 00:00:00 | | 2003-07-15 | 35,10 | 4.326.800 | 35,16 | 34,49 | 34,69 | 00:00:00 | | 2003-07-16 | 35,13 | 5.077.600 | 35,34 | 34,73 | 35,19 | 00:00:00 | | 2003-07-17 | 34,22 | 4.738.600 | 35,18 | 34,08 | 34,40 | 00:00:00 | | 2003-07-18 | 33,50 | 4.560.800 | 34,78 | 33,22 | 34,75 | 00:00:00 | | 2003-07-21 | 32,55 | 6.492.200 | 33,65 | 32,05 | 33,55 | 00:00:00 | | 2003-07-22 | 33,27 | 4.549.400 | 33,94 | 32,83 | 32,92 | 00:00:00 | | 2003-07-23 | 33,39 | 5.088.000 | 33,70 | 32,54 | 33,26 | 00:00:00 | | 2003-07-24 | 32,48 | 3.992.400 | 33,92 | 32,34 | 33,77 | 00:00:00 | | 2003-07-25 | 33,00 | 4.057.000 | 33,18 | 32,28 | 32,74 | 00:00:00 | | 2003-07-28 | 32,96 | 3.540.600 | 33,31 | 32,73 | 33,08 | 00:00:00 | | 2003-07-29 | 32,05 | 8.022.400 | 33,09 | 31,93 | 32,76 | 00:00:00 | | 2003-07-30 | 32,08 | 6.696.200 | 32,16 | 31,22 | 32,08 | 00:00:00 | | 2003-07-31 | 32,73 | 7.607.400 | 33,35 | 32,05 | 32,73 | 00:00:00 | | 2003-08-01 | 32,60 | 5.997.200 | 33,20 | 32,10 | 32,33 | 00:00:00 | | 2003-08-04 | 33,11 | 5.034.800 | 33,50 | 32,30 | 32,41 | 00:00:00 | | 2003-08-05 | 32,43 | 4.676.000 | 33,41 | 32,17 | 32,91 | 00:00:00 | | 2003-08-06 | 31,56 | 6.544.200 | 32,33 | 31,28 | 32,28 | 00:00:00 | | 2003-08-07 | 31,72 | 3.597.800 | 32,00 | 31,35 | 31,65 | 00:00:00 | | 2003-08-08 | 31,78 | 2.886.000 | 32,04 | 31,40 | 31,67 | 00:00:00 | | 2003-08-11 | 33,26 | 8.565.400 | 33,89 | 32,55 | 33,15 | 00:00:00 | | 2003-08-12 | 33,82 | 5.136.400 | 34,00 | 33,27 | 33,64 | 00:00:00 | | 2003-08-13 | 34,38 | 4.310.400 | 34,42 | 33,45 | 34,05 | 00:00:00 | | 2003-08-14 | 34,32 | 3.613.800 | 34,57 | 33,89 | 34,30 | 00:00:00 | | 2003-08-15 | 34,36 | 2.166.200 | 34,67 | 33,64 | 34,38 | 00:00:00 | | 2003-08-18 | 36,21 | 4.348.600 | 36,22 | 34,52 | 34,54 | 00:00:00 | | 2003-08-19 | 36,80 | 5.534.000 | 36,89 | 35,81 | 36,18 | 00:00:00 | | 2003-08-20 | 36,54 | 7.194.400 | 36,91 | 36,11 | 36,26 | 00:00:00 | | 2003-08-21 | 38,44 | 8.845.600 | 38,75 | 36,50 | 36,50 | 00:00:00 | | 2003-08-22 | 37,40 | 6.721.800 | 39,19 | 37,09 | 38,35 | 00:00:00 | | 2003-08-25 | 38,00 | 3.123.400 | 38,00 | 37,16 | 37,16 | 00:00:00 | | 2003-08-26 | 38,14 | 7.147.400 | 38,39 | 36,61 | 37,49 | 00:00:00 | | 2003-08-27 | 38,19 | 2.622.800 | 38,30 | 37,75 | 38,04 | 00:00:00 | | 2003-08-28 | 38,89 | 4.234.600 | 38,95 | 37,64 | 38,55 | 00:00:00 | | 2003-08-29 | 38,83 | 3.067.400 | 39,18 | 38,32 | 38,76 | 00:00:00 | | 2003-09-02 | 39,35 | 7.185.400 | 39,45 | 38,09 | 39,24 | 00:00:00 | | 2003-09-03 | 39,36 | 6.799.000 | 39,99 | 39,14 | 39,45 | 00:00:00 | | 2003-09-04 | 38,76 | 5.509.400 | 39,35 | 38,29 | 39,21 | 00:00:00 | | 2003-09-05 | 37,91 | 6.047.800 | 38,58 | 37,50 | 38,42 | 00:00:00 | | 2003-09-08 | 38,69 | 4.593.600 | 38,80 | 37,94 | 37,96 | 00:00:00 | | 2003-09-09 | 38,03 | 4.778.400 | 38,52 | 37,93 | 38,44 | 00:00:00 | | 2003-09-10 | 36,39 | 9.991.600 | 37,93 | 36,23 | 37,87 | 00:00:00 | | 2003-09-11 | 39,46 | 32.085.600 | 40,42 | 38,70 | 38,98 | 00:00:00 | | 2003-09-12 | 39,53 | 9.612.200 | 39,85 | 38,83 | 39,51 | 00:00:00 | | 2003-09-15 | 39,26 | 4.753.800 | 39,89 | 39,14 | 39,55 | 00:00:00 | | 2003-09-16 | 39,82 | 5.159.000 | 39,90 | 39,36 | 39,56 | 00:00:00 | | 2003-09-17 | 40,47 | 8.869.600 | 40,66 | 39,71 | 39,72 | 00:00:00 | | 2003-09-18 | 41,52 | 6.522.800 | 41,59 | 40,03 | 40,53 | 00:00:00 | | 2003-09-19 | 41,37 | 7.375.800 | 41,64 | 40,82 | 41,24 | 00:00:00 | | 2003-09-22 | 40,08 | 7.061.600 | 40,80 | 39,85 | 40,54 | 00:00:00 | | 2003-09-23 | 41,46 | 6.813.600 | 41,73 | 39,87 | 39,97 | 00:00:00 | | 2003-09-24 | 40,51 | 7.293.600 | 41,61 | 40,32 | 41,26 | 00:00:00 | | 2003-09-25 | 41,31 | 9.736.800 | 42,00 | 40,52 | 40,61 | 00:00:00 | | 2003-09-26 | 40,65 | 8.811.600 | 41,36 | 40,00 | 41,06 | 00:00:00 | | 2003-09-29 | 40,20 | 6.846.200 | 41,65 | 39,87 | 40,94 | 00:00:00 | | 2003-09-30 | 39,39 | 11.578.000 | 39,95 | 38,66 | 39,77 | 00:00:00 | | 2003-10-01 | 39,80 | 12.740.000 | 40,39 | 39,00 | 39,51 | 00:00:00 | | 2003-10-02 | 39,67 | 8.341.400 | 40,58 | 39,21 | 40,24 | 00:00:00 | | 2003-10-03 | 40,87 | 7.002.400 | 41,00 | 39,93 | 40,10 | 00:00:00 | | 2003-10-06 | 41,04 | 5.631.200 | 41,04 | 40,29 | 40,91 | 00:00:00 | | 2003-10-07 | 41,29 | 5.269.600 | 41,39 | 40,43 | 40,80 | 00:00:00 | | 2003-10-08 | 42,10 | 8.578.800 | 42,64 | 41,31 | 41,34 | 00:00:00 | | 2003-10-09 | 41,93 | 6.303.200 | 42,86 | 41,69 | 42,61 | 00:00:00 | | 2003-10-10 | 41,91 | 3.626.000 | 42,40 | 41,52 | 42,11 | 00:00:00 | | 2003-10-13 | 42,79 | 4.165.600 | 43,12 | 42,28 | 42,75 | 00:00:00 | | 2003-10-14 | 42,86 | 3.800.200 | 42,98 | 42,47 | 42,47 | 00:00:00 | | 2003-10-15 | 42,82 | 4.461.400 | 43,49 | 42,58 | 43,23 | 00:00:00 | | 2003-10-16 | 42,89 | 3.339.400 | 43,00 | 42,30 | 42,91 | 00:00:00 | | 2003-10-17 | 42,45 | 6.400.600 | 43,44 | 42,28 | 43,10 | 00:00:00 | | 2003-10-20 | 42,69 | 4.367.800 | 42,79 | 41,71 | 42,51 | 00:00:00 | | 2003-10-21 | 43,14 | 3.803.000 | 43,31 | 42,30 | 42,64 | 00:00:00 | | 2003-10-22 | 42,59 | 5.457.000 | 43,03 | 42,45 | 42,82 | 00:00:00 | | 2003-10-23 | 42,36 | 5.295.200 | 42,65 | 41,64 | 41,69 | 00:00:00 | | 2003-10-24 | 42,01 | 5.082.200 | 42,31 | 41,06 | 42,31 | 00:00:00 | | 2003-10-27 | 42,04 | 4.799.200 | 43,03 | 41,76 | 42,90 | 00:00:00 | | 2003-10-28 | 43,43 | 5.200.600 | 43,43 | 41,91 | 42,29 | 00:00:00 | | 2003-10-29 | 44,67 | 9.542.600 | 44,94 | 42,82 | 43,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
