|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 36,00 | 6.699.200 | 36,60 | 35,55 | 36,34 | 00:00:00 | | 2004-02-26 | 37,71 | 9.185.800 | 37,86 | 36,18 | 36,41 | 00:00:00 | | 2004-02-27 | 37,25 | 4.506.400 | 37,97 | 36,85 | 37,76 | 00:00:00 | | 2004-03-01 | 37,47 | 4.644.200 | 37,87 | 37,09 | 37,50 | 00:00:00 | | 2004-03-02 | 37,55 | 5.128.400 | 37,81 | 37,36 | 37,44 | 00:00:00 | | 2004-03-03 | 36,95 | 4.747.000 | 37,40 | 36,72 | 37,25 | 00:00:00 | | 2004-03-04 | 36,69 | 4.559.400 | 36,85 | 36,32 | 36,80 | 00:00:00 | | 2004-03-05 | 36,46 | 4.051.600 | 37,01 | 36,25 | 36,57 | 00:00:00 | | 2004-03-08 | 35,83 | 4.926.400 | 36,67 | 35,80 | 36,49 | 00:00:00 | | 2004-03-09 | 36,09 | 6.282.200 | 36,46 | 35,79 | 35,82 | 00:00:00 | | 2004-03-10 | 35,05 | 6.031.000 | 36,17 | 34,97 | 35,95 | 00:00:00 | | 2004-03-11 | 34,39 | 6.695.400 | 35,13 | 34,30 | 34,91 | 00:00:00 | | 2004-03-12 | 35,71 | 6.603.200 | 35,74 | 34,60 | 34,80 | 00:00:00 | | 2004-03-15 | 35,04 | 5.678.600 | 35,86 | 34,89 | 35,85 | 00:00:00 | | 2004-03-16 | 35,35 | 5.949.600 | 35,76 | 35,07 | 35,29 | 00:00:00 | | 2004-03-17 | 36,26 | 5.608.800 | 36,46 | 35,40 | 35,60 | 00:00:00 | | 2004-03-18 | 36,27 | 11.964.200 | 36,54 | 35,70 | 36,20 | 00:00:00 | | 2004-03-19 | 39,85 | 39.667.000 | 40,08 | 38,55 | 39,50 | 00:00:00 | | 2004-03-22 | 39,28 | 14.856.000 | 39,88 | 38,80 | 39,35 | 00:00:00 | | 2004-03-23 | 38,61 | 7.369.800 | 39,75 | 38,56 | 39,44 | 00:00:00 | | 2004-03-24 | 38,83 | 8.072.400 | 39,44 | 38,42 | 38,50 | 00:00:00 | | 2004-03-25 | 40,05 | 7.529.000 | 40,13 | 38,97 | 39,03 | 00:00:00 | | 2004-03-26 | 39,49 | 4.849.200 | 40,25 | 39,44 | 39,90 | 00:00:00 | | 2004-03-29 | 39,91 | 5.367.600 | 40,45 | 39,56 | 39,66 | 00:00:00 | | 2004-03-30 | 39,58 | 4.627.600 | 40,24 | 39,38 | 39,59 | 00:00:00 | | 2004-03-31 | 39,30 | 5.058.000 | 39,80 | 39,10 | 39,74 | 00:00:00 | | 2004-04-01 | 40,28 | 7.273.000 | 40,40 | 39,40 | 39,59 | 00:00:00 | | 2004-04-02 | 40,90 | 6.974.800 | 41,00 | 40,03 | 40,92 | 00:00:00 | | 2004-04-05 | 41,35 | 6.183.000 | 41,45 | 40,66 | 40,88 | 00:00:00 | | 2004-04-06 | 41,46 | 5.744.600 | 41,60 | 40,70 | 40,75 | 00:00:00 | | 2004-04-07 | 41,86 | 7.882.600 | 42,00 | 40,96 | 41,29 | 00:00:00 | | 2004-04-08 | 41,99 | 6.668.400 | 42,20 | 41,56 | 42,08 | 00:00:00 | | 2004-04-12 | 42,52 | 6.542.600 | 42,80 | 41,79 | 41,82 | 00:00:00 | | 2004-04-13 | 42,30 | 5.011.600 | 42,57 | 41,93 | 42,45 | 00:00:00 | | 2004-04-14 | 42,58 | 5.257.000 | 42,58 | 41,60 | 41,64 | 00:00:00 | | 2004-04-15 | 41,27 | 5.348.600 | 42,60 | 40,70 | 42,60 | 00:00:00 | | 2004-04-16 | 41,54 | 6.174.000 | 42,25 | 41,05 | 41,50 | 00:00:00 | | 2004-04-19 | 41,89 | 4.341.200 | 41,93 | 41,19 | 41,46 | 00:00:00 | | 2004-04-20 | 41,20 | 4.284.600 | 42,25 | 41,18 | 41,88 | 00:00:00 | | 2004-04-21 | 41,98 | 5.223.800 | 41,99 | 40,70 | 41,30 | 00:00:00 | | 2004-04-22 | 43,02 | 7.073.000 | 43,16 | 41,59 | 41,62 | 00:00:00 | | 2004-04-23 | 43,69 | 6.611.600 | 43,77 | 42,78 | 42,78 | 00:00:00 | | 2004-04-26 | 42,81 | 4.655.200 | 43,70 | 42,38 | 43,53 | 00:00:00 | | 2004-04-27 | 42,81 | 4.504.800 | 43,32 | 42,40 | 43,08 | 00:00:00 | | 2004-04-28 | 41,62 | 5.107.000 | 42,65 | 41,39 | 42,56 | 00:00:00 | | 2004-04-29 | 41,65 | 7.986.200 | 41,74 | 40,76 | 41,42 | 00:00:00 | | 2004-04-30 | 41,50 | 6.406.800 | 41,81 | 40,87 | 41,70 | 00:00:00 | | 2004-05-03 | 44,00 | 13.487.000 | 44,35 | 43,15 | 43,17 | 00:00:00 | | 2004-05-04 | 45,90 | 18.778.000 | 46,88 | 44,05 | 44,32 | 00:00:00 | | 2004-05-05 | 44,94 | 9.760.000 | 45,85 | 44,75 | 45,47 | 00:00:00 | | 2004-05-06 | 43,90 | 10.219.600 | 44,10 | 43,23 | 43,64 | 00:00:00 | | 2004-05-07 | 43,46 | 5.480.200 | 44,60 | 43,40 | 43,43 | 00:00:00 | | 2004-05-10 | 43,52 | 6.216.200 | 43,97 | 43,00 | 43,21 | 00:00:00 | | 2004-05-11 | 44,23 | 5.334.800 | 44,34 | 43,53 | 44,02 | 00:00:00 | | 2004-05-12 | 43,83 | 5.756.000 | 44,18 | 42,88 | 43,69 | 00:00:00 | | 2004-05-13 | 43,87 | 3.611.800 | 44,27 | 43,40 | 43,55 | 00:00:00 | | 2004-05-14 | 42,77 | 4.661.000 | 43,95 | 42,64 | 43,85 | 00:00:00 | | 2004-05-17 | 42,26 | 4.799.000 | 42,95 | 41,85 | 42,52 | 00:00:00 | | 2004-05-18 | 43,01 | 3.925.000 | 43,24 | 42,39 | 42,65 | 00:00:00 | | 2004-05-19 | 43,55 | 5.440.400 | 44,13 | 43,28 | 43,56 | 00:00:00 | | 2004-05-20 | 44,45 | 6.001.600 | 44,70 | 43,73 | 43,94 | 00:00:00 | | 2004-05-21 | 44,42 | 4.142.200 | 44,89 | 43,65 | 44,73 | 00:00:00 | | 2004-05-24 | 43,55 | 5.440.200 | 44,90 | 43,22 | 44,60 | 00:00:00 | | 2004-05-25 | 44,68 | 4.984.600 | 44,95 | 43,15 | 43,75 | 00:00:00 | | 2004-05-26 | 44,25 | 3.781.800 | 44,67 | 44,07 | 44,62 | 00:00:00 | | 2004-05-27 | 44,39 | 3.118.600 | 44,54 | 43,95 | 43,97 | 00:00:00 | | 2004-05-28 | 44,63 | 2.453.400 | 44,67 | 43,87 | 44,66 | 00:00:00 | | 2004-06-01 | 44,92 | 4.656.000 | 45,00 | 43,99 | 44,04 | 00:00:00 | | 2004-06-02 | 45,32 | 5.137.400 | 45,50 | 44,92 | 45,00 | 00:00:00 | | 2004-06-03 | 44,90 | 3.596.600 | 45,34 | 44,65 | 45,09 | 00:00:00 | | 2004-06-04 | 45,42 | 4.641.200 | 46,00 | 44,90 | 44,91 | 00:00:00 | | 2004-06-07 | 47,36 | 8.356.400 | 47,36 | 45,78 | 45,81 | 00:00:00 | | 2004-06-08 | 47,12 | 8.110.200 | 47,15 | 46,41 | 46,70 | 00:00:00 | | 2004-06-09 | 45,95 | 4.749.800 | 47,13 | 45,85 | 47,13 | 00:00:00 | | 2004-06-10 | 45,85 | 3.501.400 | 46,44 | 45,71 | 46,05 | 00:00:00 | | 2004-06-14 | 45,28 | 4.186.200 | 46,13 | 44,94 | 45,95 | 00:00:00 | | 2004-06-15 | 45,69 | 4.452.800 | 46,19 | 45,55 | 45,70 | 00:00:00 | | 2004-06-16 | 44,66 | 9.356.400 | 45,15 | 44,14 | 44,66 | 00:00:00 | | 2004-06-17 | 44,61 | 6.597.600 | 44,95 | 44,19 | 44,70 | 00:00:00 | | 2004-06-18 | 42,73 | 11.138.200 | 44,40 | 42,50 | 43,87 | 00:00:00 | | 2004-06-21 | 43,51 | 7.970.400 | 43,84 | 42,52 | 42,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
