|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 63,52 | 3.025.600 | 63,95 | 63,02 | 63,95 | 00:00:00 | | 2005-02-08 | 63,70 | 3.243.200 | 64,39 | 63,25 | 63,77 | 00:00:00 | | 2005-02-09 | 62,59 | 4.060.000 | 64,15 | 62,23 | 63,96 | 00:00:00 | | 2005-02-10 | 62,68 | 2.921.600 | 63,13 | 61,88 | 62,76 | 00:00:00 | | 2005-02-11 | 63,70 | 4.880.400 | 64,41 | 62,36 | 62,94 | 00:00:00 | | 2005-02-14 | 63,47 | 3.112.200 | 63,98 | 62,95 | 63,84 | 00:00:00 | | 2005-02-15 | 64,91 | 6.490.000 | 65,12 | 62,90 | 63,50 | 00:00:00 | | 2005-02-16 | 64,60 | 4.508.400 | 64,85 | 63,58 | 64,52 | 00:00:00 | | 2005-02-17 | 63,07 | 5.308.000 | 64,97 | 62,55 | 64,60 | 00:00:00 | | 2005-02-18 | 62,83 | 2.983.000 | 63,70 | 62,77 | 63,60 | 00:00:00 | | 2005-02-22 | 61,51 | 5.780.600 | 63,72 | 61,34 | 62,55 | 00:00:00 | | 2005-02-23 | 61,75 | 4.143.600 | 62,10 | 61,23 | 61,57 | 00:00:00 | | 2005-02-24 | 61,39 | 6.102.000 | 61,55 | 60,38 | 61,48 | 00:00:00 | | 2005-02-25 | 61,43 | 4.048.200 | 61,73 | 60,60 | 61,47 | 00:00:00 | | 2005-02-28 | 61,75 | 4.434.400 | 63,15 | 61,14 | 61,54 | 00:00:00 | | 2005-03-01 | 62,34 | 3.678.400 | 62,95 | 61,51 | 62,06 | 00:00:00 | | 2005-03-02 | 62,35 | 3.446.600 | 63,12 | 61,57 | 61,96 | 00:00:00 | | 2005-03-03 | 62,35 | 2.851.000 | 62,81 | 61,75 | 62,47 | 00:00:00 | | 2005-03-04 | 63,77 | 4.627.400 | 64,20 | 62,55 | 63,10 | 00:00:00 | | 2005-03-07 | 65,07 | 5.754.000 | 65,65 | 63,80 | 63,95 | 00:00:00 | | 2005-03-08 | 64,95 | 4.204.400 | 66,00 | 64,75 | 65,24 | 00:00:00 | | 2005-03-09 | 64,51 | 4.728.400 | 65,78 | 64,37 | 64,90 | 00:00:00 | | 2005-03-10 | 65,31 | 4.581.600 | 65,48 | 64,14 | 64,76 | 00:00:00 | | 2005-03-11 | 64,42 | 4.915.600 | 65,70 | 63,89 | 65,39 | 00:00:00 | | 2005-03-14 | 65,34 | 3.657.200 | 65,55 | 64,60 | 64,75 | 00:00:00 | | 2005-03-15 | 64,54 | 3.852.800 | 65,58 | 64,16 | 65,55 | 00:00:00 | | 2005-03-16 | 63,19 | 4.047.400 | 64,80 | 62,66 | 64,65 | 00:00:00 | | 2005-03-17 | 63,89 | 5.629.200 | 64,23 | 62,72 | 63,67 | 00:00:00 | | 2005-03-18 | 67,81 | 20.425.000 | 68,30 | 64,26 | 65,30 | 00:00:00 | | 2005-03-21 | 66,70 | 12.055.600 | 68,95 | 66,08 | 67,81 | 00:00:00 | | 2005-03-22 | 66,36 | 6.512.400 | 67,70 | 66,34 | 66,85 | 00:00:00 | | 2005-03-23 | 66,27 | 5.008.000 | 67,26 | 66,18 | 66,53 | 00:00:00 | | 2005-03-24 | 66,54 | 3.907.000 | 67,35 | 66,54 | 67,26 | 00:00:00 | | 2005-03-28 | 67,11 | 4.709.400 | 67,81 | 66,73 | 66,94 | 00:00:00 | | 2005-03-29 | 66,22 | 5.581.400 | 67,85 | 65,75 | 66,84 | 00:00:00 | | 2005-03-30 | 67,73 | 4.752.000 | 67,91 | 66,51 | 66,64 | 00:00:00 | | 2005-03-31 | 67,17 | 4.138.600 | 68,00 | 67,13 | 67,85 | 00:00:00 | | 2005-04-01 | 66,76 | 6.981.800 | 68,51 | 66,31 | 67,82 | 00:00:00 | | 2005-04-04 | 66,58 | 6.260.400 | 67,08 | 65,52 | 66,84 | 00:00:00 | | 2005-04-05 | 66,85 | 5.713.400 | 66,96 | 65,59 | 66,75 | 00:00:00 | | 2005-04-06 | 68,10 | 5.982.800 | 68,89 | 66,79 | 67,12 | 00:00:00 | | 2005-04-07 | 68,39 | 4.335.400 | 68,53 | 67,51 | 68,27 | 00:00:00 | | 2005-04-08 | 67,26 | 4.049.600 | 68,60 | 67,06 | 68,49 | 00:00:00 | | 2005-04-11 | 66,80 | 3.609.800 | 67,44 | 66,59 | 67,44 | 00:00:00 | | 2005-04-12 | 66,90 | 4.588.000 | 66,90 | 65,65 | 66,89 | 00:00:00 | | 2005-04-13 | 65,07 | 4.979.400 | 66,55 | 64,52 | 66,25 | 00:00:00 | | 2005-04-14 | 63,48 | 5.529.000 | 65,25 | 63,09 | 65,09 | 00:00:00 | | 2005-04-15 | 60,66 | 7.890.400 | 63,10 | 60,62 | 62,75 | 00:00:00 | | 2005-04-18 | 54,77 | 41.795.200 | 56,00 | 53,13 | 55,99 | 00:00:00 | | 2005-04-19 | 58,10 | 26.307.600 | 58,70 | 55,65 | 55,80 | 00:00:00 | | 2005-04-20 | 57,25 | 13.933.800 | 59,48 | 56,64 | 59,30 | 00:00:00 | | 2005-04-21 | 59,54 | 11.075.600 | 59,60 | 57,71 | 58,39 | 00:00:00 | | 2005-04-22 | 60,29 | 11.419.600 | 60,50 | 58,68 | 59,30 | 00:00:00 | | 2005-04-25 | 60,04 | 9.964.800 | 60,75 | 59,11 | 60,75 | 00:00:00 | | 2005-04-26 | 59,12 | 7.792.000 | 60,75 | 58,97 | 59,75 | 00:00:00 | | 2005-04-27 | 58,45 | 11.080.000 | 59,59 | 57,90 | 58,97 | 00:00:00 | | 2005-04-28 | 58,47 | 8.002.000 | 59,00 | 57,57 | 57,97 | 00:00:00 | | 2005-04-29 | 59,47 | 7.494.000 | 59,81 | 58,13 | 59,05 | 00:00:00 | | 2005-05-02 | 57,15 | 15.963.400 | 60,22 | 56,54 | 59,74 | 00:00:00 | | 2005-05-03 | 57,29 | 8.433.400 | 57,79 | 56,98 | 57,01 | 00:00:00 | | 2005-05-04 | 57,55 | 5.758.800 | 58,22 | 57,31 | 57,79 | 00:00:00 | | 2005-05-05 | 56,92 | 4.862.000 | 57,60 | 56,28 | 57,55 | 00:00:00 | | 2005-05-06 | 57,70 | 4.868.800 | 57,96 | 56,94 | 57,53 | 00:00:00 | | 2005-05-09 | 58,67 | 5.780.400 | 58,72 | 57,75 | 57,84 | 00:00:00 | | 2005-05-10 | 57,52 | 6.335.000 | 58,34 | 57,09 | 58,07 | 00:00:00 | | 2005-05-11 | 57,93 | 4.784.000 | 58,15 | 56,78 | 57,50 | 00:00:00 | | 2005-05-12 | 57,78 | 4.106.000 | 58,48 | 57,12 | 58,08 | 00:00:00 | | 2005-05-13 | 58,10 | 5.264.400 | 58,30 | 57,39 | 58,06 | 00:00:00 | | 2005-05-16 | 59,91 | 5.666.000 | 60,05 | 58,68 | 58,98 | 00:00:00 | | 2005-05-17 | 59,78 | 4.477.600 | 59,78 | 58,65 | 59,60 | 00:00:00 | | 2005-05-18 | 61,10 | 6.682.200 | 61,39 | 59,45 | 59,90 | 00:00:00 | | 2005-05-19 | 62,12 | 4.286.200 | 62,12 | 61,06 | 61,10 | 00:00:00 | | 2005-05-20 | 62,23 | 4.665.800 | 62,48 | 61,67 | 62,00 | 00:00:00 | | 2005-05-23 | 62,72 | 5.379.200 | 63,25 | 61,87 | 62,00 | 00:00:00 | | 2005-05-24 | 32,42 | 6.500.200 | 32,50 | 31,27 | 31,42 | 00:00:00 | | 2005-05-25 | 32,76 | 6.436.200 | 32,80 | 32,21 | 32,24 | 00:00:00 | | 2005-05-26 | 33,10 | 7.505.900 | 33,18 | 32,30 | 32,96 | 00:00:00 | | 2005-05-27 | 33,17 | 3.499.700 | 33,32 | 32,90 | 33,10 | 00:00:00 | | 2005-05-31 | 33,12 | 4.000.100 | 33,19 | 32,79 | 32,98 | 00:00:00 | | 2005-06-01 | 33,18 | 4.614.700 | 33,44 | 32,90 | 33,03 | 00:00:00 | | 2005-06-02 | 33,09 | 4.160.300 | 33,31 | 32,88 | 33,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
