|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 43,51 | 7.970.400 | 43,84 | 42,52 | 42,86 | 00:00:00 | | 2004-06-22 | 44,00 | 5.352.400 | 44,06 | 43,33 | 43,69 | 00:00:00 | | 2004-06-23 | 44,41 | 3.558.000 | 44,44 | 43,69 | 44,00 | 00:00:00 | | 2004-06-24 | 43,77 | 5.023.600 | 44,50 | 43,71 | 44,12 | 00:00:00 | | 2004-06-25 | 44,59 | 4.600.200 | 44,59 | 43,79 | 43,90 | 00:00:00 | | 2004-06-28 | 44,84 | 4.368.200 | 45,25 | 44,31 | 44,66 | 00:00:00 | | 2004-06-29 | 45,50 | 4.731.800 | 45,62 | 44,69 | 44,88 | 00:00:00 | | 2004-06-30 | 46,50 | 6.204.600 | 46,79 | 45,32 | 45,48 | 00:00:00 | | 2004-07-01 | 45,90 | 6.325.000 | 46,70 | 45,84 | 46,38 | 00:00:00 | | 2004-07-02 | 45,15 | 4.795.200 | 46,13 | 44,64 | 45,77 | 00:00:00 | | 2004-07-06 | 44,29 | 4.366.400 | 45,00 | 44,12 | 44,72 | 00:00:00 | | 2004-07-07 | 45,32 | 7.165.400 | 45,40 | 44,14 | 44,21 | 00:00:00 | | 2004-07-08 | 43,40 | 8.282.800 | 45,20 | 42,90 | 45,04 | 00:00:00 | | 2004-07-09 | 44,31 | 4.875.400 | 44,44 | 43,74 | 43,87 | 00:00:00 | | 2004-07-12 | 43,94 | 5.984.600 | 44,24 | 43,37 | 44,15 | 00:00:00 | | 2004-07-13 | 43,67 | 4.129.400 | 44,32 | 43,60 | 43,93 | 00:00:00 | | 2004-07-14 | 43,35 | 6.973.400 | 44,41 | 42,85 | 43,35 | 00:00:00 | | 2004-07-15 | 43,43 | 4.413.800 | 44,01 | 43,33 | 43,52 | 00:00:00 | | 2004-07-16 | 43,21 | 5.873.200 | 43,90 | 42,86 | 43,81 | 00:00:00 | | 2004-07-19 | 42,19 | 5.545.600 | 43,83 | 42,18 | 43,35 | 00:00:00 | | 2004-07-20 | 42,39 | 6.766.800 | 42,39 | 41,77 | 42,33 | 00:00:00 | | 2004-07-21 | 40,88 | 5.611.800 | 42,57 | 40,88 | 42,54 | 00:00:00 | | 2004-07-22 | 40,81 | 6.634.200 | 41,24 | 39,99 | 41,07 | 00:00:00 | | 2004-07-23 | 40,35 | 3.216.400 | 40,60 | 39,88 | 40,55 | 00:00:00 | | 2004-07-26 | 39,70 | 5.536.600 | 40,81 | 39,32 | 40,48 | 00:00:00 | | 2004-07-27 | 40,27 | 3.785.600 | 40,50 | 39,58 | 39,58 | 00:00:00 | | 2004-07-28 | 40,43 | 4.694.600 | 40,81 | 39,64 | 39,91 | 00:00:00 | | 2004-07-29 | 41,45 | 5.551.600 | 41,47 | 40,60 | 40,77 | 00:00:00 | | 2004-07-30 | 42,18 | 5.215.000 | 42,50 | 41,10 | 41,28 | 00:00:00 | | 2004-08-02 | 41,97 | 6.156.400 | 42,14 | 41,23 | 41,95 | 00:00:00 | | 2004-08-03 | 43,19 | 14.672.400 | 44,34 | 43,19 | 44,14 | 00:00:00 | | 2004-08-04 | 43,48 | 6.661.600 | 43,90 | 42,91 | 42,97 | 00:00:00 | | 2004-08-05 | 43,35 | 3.874.400 | 43,70 | 43,22 | 43,27 | 00:00:00 | | 2004-08-06 | 42,29 | 4.512.600 | 43,45 | 42,18 | 42,98 | 00:00:00 | | 2004-08-09 | 42,41 | 3.203.400 | 43,10 | 42,41 | 42,69 | 00:00:00 | | 2004-08-10 | 43,39 | 3.497.400 | 43,45 | 42,49 | 42,64 | 00:00:00 | | 2004-08-11 | 43,53 | 4.441.600 | 43,57 | 42,84 | 42,86 | 00:00:00 | | 2004-08-12 | 42,89 | 3.037.800 | 43,51 | 42,57 | 43,12 | 00:00:00 | | 2004-08-13 | 43,47 | 2.924.200 | 43,50 | 43,00 | 43,11 | 00:00:00 | | 2004-08-16 | 44,87 | 7.788.400 | 45,20 | 43,83 | 43,85 | 00:00:00 | | 2004-08-17 | 44,77 | 3.621.200 | 45,49 | 44,63 | 45,37 | 00:00:00 | | 2004-08-18 | 45,52 | 3.088.400 | 45,54 | 44,47 | 44,48 | 00:00:00 | | 2004-08-19 | 45,33 | 4.518.600 | 45,82 | 45,20 | 45,31 | 00:00:00 | | 2004-08-20 | 46,09 | 4.445.400 | 46,27 | 45,21 | 45,30 | 00:00:00 | | 2004-08-23 | 45,63 | 4.114.200 | 46,33 | 45,39 | 46,29 | 00:00:00 | | 2004-08-24 | 45,73 | 2.903.400 | 46,26 | 45,23 | 45,90 | 00:00:00 | | 2004-08-25 | 46,24 | 2.880.400 | 46,40 | 45,46 | 45,83 | 00:00:00 | | 2004-08-26 | 46,16 | 2.130.800 | 46,35 | 45,82 | 45,92 | 00:00:00 | | 2004-08-27 | 46,41 | 1.332.800 | 46,58 | 45,97 | 45,98 | 00:00:00 | | 2004-08-30 | 45,56 | 2.029.400 | 46,30 | 45,48 | 46,30 | 00:00:00 | | 2004-08-31 | 45,87 | 3.908.600 | 45,87 | 45,12 | 45,18 | 00:00:00 | | 2004-09-01 | 45,81 | 3.303.000 | 46,16 | 45,02 | 45,58 | 00:00:00 | | 2004-09-02 | 46,84 | 2.451.000 | 47,00 | 45,70 | 45,82 | 00:00:00 | | 2004-09-03 | 46,53 | 3.794.600 | 47,03 | 46,41 | 46,96 | 00:00:00 | | 2004-09-07 | 47,24 | 5.650.600 | 47,85 | 46,54 | 46,78 | 00:00:00 | | 2004-09-08 | 47,83 | 4.806.800 | 48,00 | 47,15 | 47,15 | 00:00:00 | | 2004-09-09 | 48,95 | 6.735.800 | 49,04 | 47,84 | 48,00 | 00:00:00 | | 2004-09-10 | 49,87 | 4.704.400 | 49,90 | 48,82 | 48,91 | 00:00:00 | | 2004-09-13 | 49,71 | 5.973.400 | 50,19 | 49,48 | 49,53 | 00:00:00 | | 2004-09-14 | 49,55 | 3.701.200 | 49,99 | 49,31 | 49,63 | 00:00:00 | | 2004-09-15 | 47,44 | 8.158.400 | 49,32 | 47,22 | 49,11 | 00:00:00 | | 2004-09-16 | 47,89 | 5.151.400 | 48,20 | 47,54 | 48,09 | 00:00:00 | | 2004-09-17 | 48,14 | 6.471.000 | 48,48 | 47,84 | 48,07 | 00:00:00 | | 2004-09-20 | 47,95 | 5.717.000 | 48,57 | 47,67 | 47,97 | 00:00:00 | | 2004-09-21 | 50,45 | 12.019.400 | 50,73 | 49,26 | 50,25 | 00:00:00 | | 2004-09-22 | 48,84 | 7.899.800 | 50,03 | 48,82 | 49,70 | 00:00:00 | | 2004-09-23 | 49,25 | 4.896.800 | 49,73 | 48,77 | 49,02 | 00:00:00 | | 2004-09-24 | 48,35 | 4.266.400 | 49,24 | 48,32 | 49,13 | 00:00:00 | | 2004-09-27 | 47,86 | 4.618.600 | 48,65 | 47,75 | 48,17 | 00:00:00 | | 2004-09-28 | 48,69 | 5.606.800 | 48,81 | 47,87 | 47,97 | 00:00:00 | | 2004-09-29 | 49,66 | 5.277.000 | 49,80 | 48,47 | 48,47 | 00:00:00 | | 2004-09-30 | 49,47 | 5.418.600 | 49,96 | 48,98 | 49,83 | 00:00:00 | | 2004-10-01 | 49,99 | 6.313.400 | 50,00 | 49,27 | 49,50 | 00:00:00 | | 2004-10-04 | 50,81 | 6.419.600 | 51,18 | 49,76 | 50,18 | 00:00:00 | | 2004-10-05 | 51,12 | 5.263.200 | 51,58 | 50,52 | 50,72 | 00:00:00 | | 2004-10-06 | 51,67 | 3.623.600 | 51,88 | 50,90 | 51,09 | 00:00:00 | | 2004-10-07 | 51,05 | 3.064.400 | 51,52 | 50,90 | 51,38 | 00:00:00 | | 2004-10-08 | 49,73 | 3.925.800 | 51,10 | 49,58 | 51,01 | 00:00:00 | | 2004-10-11 | 50,94 | 4.604.200 | 51,18 | 49,73 | 50,04 | 00:00:00 | | 2004-10-12 | 52,01 | 7.354.800 | 52,23 | 50,26 | 50,26 | 00:00:00 | | 2004-10-13 | 51,27 | 6.409.800 | 52,53 | 51,02 | 52,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
