|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 51,27 | 6.409.800 | 52,53 | 51,02 | 52,01 | 00:00:00 | | 2004-10-14 | 51,24 | 4.255.400 | 51,81 | 50,79 | 51,25 | 00:00:00 | | 2004-10-15 | 51,48 | 3.136.200 | 51,96 | 50,92 | 51,35 | 00:00:00 | | 2004-10-18 | 53,07 | 4.483.000 | 53,08 | 51,14 | 51,19 | 00:00:00 | | 2004-10-19 | 53,55 | 5.739.000 | 53,89 | 52,70 | 52,85 | 00:00:00 | | 2004-10-20 | 53,67 | 4.190.600 | 53,91 | 52,84 | 53,13 | 00:00:00 | | 2004-10-21 | 54,50 | 5.139.800 | 54,79 | 53,36 | 53,79 | 00:00:00 | | 2004-10-22 | 53,74 | 5.296.000 | 54,68 | 53,50 | 54,62 | 00:00:00 | | 2004-10-25 | 53,77 | 4.542.400 | 54,51 | 53,41 | 53,42 | 00:00:00 | | 2004-10-26 | 53,72 | 3.899.800 | 54,27 | 53,39 | 53,89 | 00:00:00 | | 2004-10-27 | 55,98 | 9.092.800 | 56,08 | 53,81 | 54,49 | 00:00:00 | | 2004-10-28 | 55,49 | 5.088.800 | 55,90 | 55,08 | 55,30 | 00:00:00 | | 2004-10-29 | 56,03 | 5.136.000 | 56,04 | 54,76 | 55,37 | 00:00:00 | | 2004-11-01 | 56,34 | 4.982.600 | 56,99 | 55,81 | 56,23 | 00:00:00 | | 2004-11-02 | 57,03 | 6.440.000 | 57,57 | 55,52 | 55,52 | 00:00:00 | | 2004-11-03 | 57,16 | 4.819.600 | 57,99 | 56,93 | 57,53 | 00:00:00 | | 2004-11-04 | 58,11 | 4.866.000 | 58,50 | 57,00 | 57,00 | 00:00:00 | | 2004-11-05 | 58,48 | 4.858.000 | 58,73 | 57,64 | 58,10 | 00:00:00 | | 2004-11-08 | 57,86 | 3.532.800 | 58,45 | 57,67 | 58,26 | 00:00:00 | | 2004-11-09 | 57,39 | 4.577.200 | 58,09 | 57,34 | 57,95 | 00:00:00 | | 2004-11-10 | 57,59 | 4.891.400 | 58,25 | 56,75 | 57,29 | 00:00:00 | | 2004-11-11 | 58,43 | 3.091.200 | 58,47 | 57,21 | 57,65 | 00:00:00 | | 2004-11-12 | 58,97 | 3.354.600 | 58,97 | 57,60 | 58,15 | 00:00:00 | | 2004-11-15 | 58,54 | 4.393.800 | 59,10 | 58,15 | 58,99 | 00:00:00 | | 2004-11-16 | 58,17 | 4.458.800 | 58,54 | 57,60 | 58,50 | 00:00:00 | | 2004-11-17 | 58,60 | 4.303.200 | 59,01 | 57,86 | 58,17 | 00:00:00 | | 2004-11-18 | 59,17 | 3.483.400 | 59,43 | 58,40 | 58,69 | 00:00:00 | | 2004-11-19 | 57,82 | 3.289.800 | 59,50 | 57,53 | 59,19 | 00:00:00 | | 2004-11-22 | 59,46 | 3.623.600 | 59,46 | 57,50 | 57,68 | 00:00:00 | | 2004-11-23 | 60,67 | 6.503.000 | 60,69 | 59,05 | 59,74 | 00:00:00 | | 2004-11-24 | 60,87 | 3.372.000 | 61,04 | 59,78 | 59,95 | 00:00:00 | | 2004-11-26 | 60,66 | 998.400 | 61,11 | 60,58 | 61,04 | 00:00:00 | | 2004-11-29 | 60,74 | 3.004.800 | 61,10 | 59,57 | 60,97 | 00:00:00 | | 2004-11-30 | 60,56 | 3.134.200 | 61,07 | 60,16 | 61,03 | 00:00:00 | | 2004-12-01 | 61,59 | 3.639.200 | 61,84 | 60,48 | 60,58 | 00:00:00 | | 2004-12-02 | 62,31 | 2.668.000 | 62,35 | 61,24 | 61,63 | 00:00:00 | | 2004-12-03 | 62,96 | 3.753.000 | 63,14 | 62,31 | 62,44 | 00:00:00 | | 2004-12-06 | 61,98 | 7.276.600 | 62,85 | 61,67 | 62,70 | 00:00:00 | | 2004-12-07 | 60,26 | 6.836.400 | 62,73 | 60,20 | 62,47 | 00:00:00 | | 2004-12-08 | 60,33 | 4.047.600 | 61,00 | 59,75 | 60,50 | 00:00:00 | | 2004-12-09 | 60,83 | 4.185.200 | 61,28 | 59,35 | 60,05 | 00:00:00 | | 2004-12-10 | 61,00 | 3.361.400 | 61,60 | 60,25 | 60,70 | 00:00:00 | | 2004-12-13 | 62,76 | 5.254.400 | 63,03 | 61,38 | 61,55 | 00:00:00 | | 2004-12-14 | 64,16 | 4.812.600 | 64,48 | 62,98 | 63,10 | 00:00:00 | | 2004-12-15 | 62,65 | 6.048.000 | 64,00 | 62,51 | 63,73 | 00:00:00 | | 2004-12-16 | 61,11 | 7.916.800 | 63,33 | 60,57 | 62,90 | 00:00:00 | | 2004-12-17 | 60,45 | 9.217.400 | 60,81 | 59,32 | 59,97 | 00:00:00 | | 2004-12-20 | 60,78 | 5.750.600 | 61,14 | 60,16 | 60,43 | 00:00:00 | | 2004-12-21 | 61,01 | 4.394.800 | 61,24 | 60,52 | 60,92 | 00:00:00 | | 2004-12-22 | 62,06 | 4.994.000 | 62,19 | 60,31 | 60,37 | 00:00:00 | | 2004-12-23 | 62,62 | 3.710.200 | 62,79 | 61,75 | 61,89 | 00:00:00 | | 2004-12-27 | 62,31 | 3.069.800 | 62,97 | 62,02 | 62,97 | 00:00:00 | | 2004-12-28 | 63,71 | 4.102.200 | 63,71 | 61,84 | 62,28 | 00:00:00 | | 2004-12-29 | 63,25 | 2.869.400 | 63,90 | 63,01 | 63,74 | 00:00:00 | | 2004-12-30 | 63,18 | 1.978.000 | 63,66 | 62,82 | 63,37 | 00:00:00 | | 2004-12-31 | 62,74 | 3.580.400 | 63,56 | 62,54 | 63,00 | 00:00:00 | | 2005-01-03 | 61,69 | 5.508.800 | 63,50 | 61,55 | 63,00 | 00:00:00 | | 2005-01-04 | 60,06 | 7.515.400 | 62,38 | 59,36 | 62,21 | 00:00:00 | | 2005-01-05 | 59,73 | 3.566.600 | 60,90 | 59,73 | 60,18 | 00:00:00 | | 2005-01-06 | 58,74 | 6.159.600 | 60,34 | 58,49 | 60,23 | 00:00:00 | | 2005-01-07 | 58,78 | 8.512.400 | 59,51 | 57,70 | 59,01 | 00:00:00 | | 2005-01-10 | 58,82 | 5.133.200 | 59,70 | 58,64 | 58,80 | 00:00:00 | | 2005-01-11 | 58,12 | 5.595.200 | 59,00 | 57,95 | 58,93 | 00:00:00 | | 2005-01-12 | 58,98 | 6.006.400 | 59,14 | 57,67 | 58,48 | 00:00:00 | | 2005-01-13 | 58,22 | 4.701.400 | 59,39 | 57,96 | 59,21 | 00:00:00 | | 2005-01-14 | 58,23 | 5.796.800 | 58,74 | 57,81 | 58,46 | 00:00:00 | | 2005-01-18 | 58,38 | 4.969.000 | 58,56 | 56,60 | 58,06 | 00:00:00 | | 2005-01-19 | 57,88 | 3.978.200 | 58,90 | 57,75 | 58,32 | 00:00:00 | | 2005-01-20 | 58,07 | 5.113.600 | 59,11 | 57,50 | 57,51 | 00:00:00 | | 2005-01-21 | 57,07 | 4.557.600 | 58,39 | 57,00 | 58,29 | 00:00:00 | | 2005-01-24 | 55,39 | 7.229.200 | 57,67 | 55,25 | 57,34 | 00:00:00 | | 2005-01-25 | 55,58 | 4.280.000 | 56,85 | 55,52 | 55,79 | 00:00:00 | | 2005-01-26 | 56,01 | 3.664.000 | 56,47 | 55,35 | 56,16 | 00:00:00 | | 2005-01-27 | 56,17 | 3.578.400 | 56,38 | 55,36 | 56,34 | 00:00:00 | | 2005-01-28 | 55,48 | 5.927.400 | 56,54 | 54,80 | 56,54 | 00:00:00 | | 2005-01-31 | 56,90 | 6.100.600 | 57,33 | 55,86 | 56,20 | 00:00:00 | | 2005-02-01 | 57,90 | 4.639.600 | 58,37 | 56,90 | 56,90 | 00:00:00 | | 2005-02-02 | 62,29 | 11.576.600 | 62,54 | 59,65 | 59,70 | 00:00:00 | | 2005-02-03 | 63,42 | 8.992.200 | 63,48 | 61,31 | 61,60 | 00:00:00 | | 2005-02-04 | 63,99 | 4.477.400 | 64,00 | 62,58 | 63,03 | 00:00:00 | | 2005-02-07 | 63,52 | 3.025.600 | 63,95 | 63,02 | 63,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
