|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 123,44 | 5.569.600 | 124,50 | 107,00 | 108,06 | 00:00:00 | | 2000-04-28 | 120,94 | 5.664.400 | 127,88 | 118,00 | 124,81 | 00:00:00 | | 2000-05-01 | 130,69 | 4.024.800 | 131,00 | 122,12 | 122,19 | 00:00:00 | | 2000-05-02 | 115,50 | 3.473.600 | 128,75 | 115,25 | 128,62 | 00:00:00 | | 2000-05-03 | 112,75 | 6.264.800 | 119,62 | 104,00 | 115,75 | 00:00:00 | | 2000-05-04 | 113,94 | 3.354.800 | 114,75 | 108,25 | 113,50 | 00:00:00 | | 2000-05-05 | 119,69 | 3.302.800 | 120,81 | 111,38 | 111,75 | 00:00:00 | | 2000-05-08 | 109,37 | 2.747.600 | 117,75 | 109,00 | 116,25 | 00:00:00 | | 2000-05-09 | 112,31 | 4.937.600 | 117,62 | 105,38 | 111,50 | 00:00:00 | | 2000-05-10 | 106,19 | 5.095.200 | 113,62 | 105,75 | 109,25 | 00:00:00 | | 2000-05-11 | 108,38 | 5.481.600 | 110,25 | 101,62 | 109,31 | 00:00:00 | | 2000-05-12 | 108,19 | 2.190.800 | 113,38 | 106,50 | 108,94 | 00:00:00 | | 2000-05-15 | 110,00 | 2.532.400 | 110,62 | 106,25 | 109,37 | 00:00:00 | | 2000-05-16 | 123,88 | 5.643.600 | 124,88 | 112,44 | 112,47 | 00:00:00 | | 2000-05-17 | 120,31 | 3.214.400 | 122,87 | 116,50 | 119,12 | 00:00:00 | | 2000-05-18 | 115,00 | 2.863.600 | 124,25 | 115,00 | 120,06 | 00:00:00 | | 2000-05-19 | 109,56 | 4.282.000 | 117,25 | 109,37 | 114,00 | 00:00:00 | | 2000-05-22 | 109,69 | 5.750.400 | 110,12 | 103,00 | 110,12 | 00:00:00 | | 2000-05-23 | 108,94 | 5.437.600 | 115,00 | 107,25 | 109,44 | 00:00:00 | | 2000-05-24 | 106,12 | 6.665.200 | 109,37 | 102,25 | 107,50 | 00:00:00 | | 2000-05-25 | 104,50 | 2.940.000 | 112,50 | 103,50 | 107,81 | 00:00:00 | | 2000-05-26 | 102,81 | 2.177.200 | 106,50 | 101,62 | 104,87 | 00:00:00 | | 2000-05-30 | 116,56 | 3.391.200 | 116,75 | 106,63 | 106,63 | 00:00:00 | | 2000-05-31 | 112,56 | 3.072.400 | 119,12 | 112,50 | 114,25 | 00:00:00 | | 2000-06-01 | 118,50 | 3.431.600 | 119,94 | 113,87 | 115,84 | 00:00:00 | | 2000-06-02 | 31,25 | 56.604 | 31,97 | 30,39 | 30,39 | 00:00:00 | | 2000-06-05 | 128,69 | 5.018.400 | 132,00 | 124,75 | 125,00 | 00:00:00 | | 2000-06-06 | 115,69 | 6.913.200 | 127,31 | 115,50 | 127,31 | 00:00:00 | | 2000-06-07 | 114,31 | 5.610.800 | 120,00 | 112,25 | 119,00 | 00:00:00 | | 2000-06-08 | 118,38 | 4.065.600 | 121,38 | 116,19 | 117,50 | 00:00:00 | | 2000-06-09 | 30,17 | 49.360 | 30,50 | 29,88 | 30,23 | 00:00:00 | | 2000-06-12 | 121,25 | 4.116.800 | 125,00 | 121,25 | 124,88 | 00:00:00 | | 2000-06-13 | 127,19 | 4.167.600 | 127,67 | 120,25 | 123,16 | 00:00:00 | | 2000-06-14 | 121,88 | 5.977.200 | 130,50 | 120,00 | 128,91 | 00:00:00 | | 2000-06-15 | 124,75 | 4.972.000 | 126,94 | 119,75 | 123,00 | 00:00:00 | | 2000-06-16 | 120,25 | 8.938.400 | 120,75 | 113,88 | 120,12 | 00:00:00 | | 2000-06-19 | 127,38 | 4.739.200 | 128,50 | 118,69 | 118,72 | 00:00:00 | | 2000-06-20 | 131,25 | 5.770.400 | 131,94 | 125,50 | 126,25 | 00:00:00 | | 2000-06-21 | 128,81 | 2.979.200 | 131,00 | 124,75 | 128,38 | 00:00:00 | | 2000-06-22 | 121,06 | 2.340.000 | 129,00 | 120,38 | 128,03 | 00:00:00 | | 2000-06-23 | 117,75 | 2.365.600 | 123,38 | 116,50 | 122,12 | 00:00:00 | | 2000-06-26 | 124,69 | 2.361.200 | 127,00 | 117,75 | 119,34 | 00:00:00 | | 2000-06-27 | 118,06 | 2.548.800 | 123,73 | 118,06 | 122,53 | 00:00:00 | | 2000-06-28 | 124,81 | 2.528.800 | 125,92 | 119,64 | 120,44 | 00:00:00 | | 2000-06-29 | 124,25 | 2.227.200 | 128,00 | 122,62 | 123,84 | 00:00:00 | | 2000-06-30 | 130,00 | 2.553.600 | 130,00 | 124,75 | 125,97 | 00:00:00 | | 2000-07-03 | 127,88 | 826.400 | 129,81 | 126,56 | 129,00 | 00:00:00 | | 2000-07-05 | 127,69 | 2.549.600 | 128,12 | 124,00 | 125,73 | 00:00:00 | | 2000-07-06 | 134,94 | 5.088.800 | 135,00 | 125,50 | 128,56 | 00:00:00 | | 2000-07-07 | 137,38 | 3.778.400 | 139,31 | 131,12 | 133,62 | 00:00:00 | | 2000-07-10 | 135,38 | 2.530.400 | 137,69 | 132,50 | 135,94 | 00:00:00 | | 2000-07-11 | 138,25 | 2.899.200 | 141,75 | 134,00 | 135,44 | 00:00:00 | | 2000-07-12 | 140,50 | 1.924.400 | 141,00 | 138,50 | 140,59 | 00:00:00 | | 2000-07-13 | 137,88 | 2.143.200 | 143,31 | 136,69 | 141,00 | 00:00:00 | | 2000-07-14 | 136,19 | 2.769.200 | 139,75 | 134,00 | 139,75 | 00:00:00 | | 2000-07-17 | 135,06 | 1.728.000 | 137,69 | 133,50 | 137,62 | 00:00:00 | | 2000-07-18 | 130,94 | 1.841.200 | 135,25 | 130,00 | 135,12 | 00:00:00 | | 2000-07-19 | 129,94 | 2.150.400 | 135,80 | 127,62 | 132,22 | 00:00:00 | | 2000-07-20 | 137,25 | 2.736.800 | 137,75 | 130,50 | 132,62 | 00:00:00 | | 2000-07-21 | 134,69 | 3.689.200 | 138,12 | 131,38 | 136,19 | 00:00:00 | | 2000-07-24 | 125,19 | 3.430.400 | 134,50 | 123,38 | 133,16 | 00:00:00 | | 2000-07-25 | 126,88 | 3.083.200 | 128,12 | 123,00 | 127,03 | 00:00:00 | | 2000-07-26 | 123,94 | 2.832.000 | 126,56 | 122,00 | 125,47 | 00:00:00 | | 2000-07-27 | 113,50 | 6.068.000 | 128,25 | 109,75 | 123,03 | 00:00:00 | | 2000-07-28 | 111,38 | 3.301.600 | 117,12 | 106,25 | 114,03 | 00:00:00 | | 2000-07-31 | 114,50 | 5.728.800 | 115,25 | 103,00 | 112,09 | 00:00:00 | | 2000-08-01 | 114,44 | 2.961.600 | 118,25 | 113,00 | 117,50 | 00:00:00 | | 2000-08-02 | 116,31 | 2.671.200 | 118,86 | 114,00 | 115,06 | 00:00:00 | | 2000-08-03 | 113,75 | 3.656.000 | 114,50 | 108,00 | 110,31 | 00:00:00 | | 2000-08-04 | 116,75 | 1.829.600 | 119,56 | 113,88 | 116,12 | 00:00:00 | | 2000-08-07 | 122,06 | 2.044.800 | 122,19 | 114,50 | 117,31 | 00:00:00 | | 2000-08-08 | 121,44 | 1.967.200 | 123,19 | 117,69 | 121,62 | 00:00:00 | | 2000-08-09 | 116,31 | 1.855.600 | 124,00 | 116,00 | 123,25 | 00:00:00 | | 2000-08-10 | 112,81 | 2.230.000 | 116,75 | 112,06 | 116,75 | 00:00:00 | | 2000-08-11 | 115,56 | 1.706.400 | 117,19 | 110,12 | 112,25 | 00:00:00 | | 2000-08-14 | 121,62 | 2.039.200 | 121,80 | 115,25 | 116,75 | 00:00:00 | | 2000-08-15 | 120,12 | 1.520.800 | 123,50 | 118,00 | 121,50 | 00:00:00 | | 2000-08-16 | 115,94 | 1.908.000 | 123,44 | 113,00 | 119,75 | 00:00:00 | | 2000-08-17 | 124,88 | 3.018.400 | 125,00 | 115,50 | 115,56 | 00:00:00 | | 2000-08-18 | 122,56 | 2.111.200 | 124,12 | 120,38 | 123,31 | 00:00:00 | | 2000-08-21 | 119,88 | 1.484.400 | 124,00 | 118,00 | 123,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
