|
 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 | | 2006-01-20 | 38,43 | 6.881.500 | 40,62 | 38,27 | 40,54 | 00:00:00 | | 2006-01-23 | 37,79 | 7.288.600 | 38,86 | 37,79 | 38,63 | 00:00:00 | | 2006-01-24 | 39,13 | 5.848.100 | 39,30 | 37,89 | 37,95 | 00:00:00 | | 2006-01-25 | 38,96 | 4.718.400 | 39,04 | 38,14 | 38,57 | 00:00:00 | | 2006-01-26 | 38,77 | 4.958.300 | 39,45 | 38,22 | 39,15 | 00:00:00 | | 2006-01-27 | 40,08 | 6.414.400 | 40,13 | 38,72 | 38,84 | 00:00:00 | | 2006-01-30 | 39,35 | 4.767.600 | 40,19 | 39,16 | 39,91 | 00:00:00 | | 2006-01-31 | 39,73 | 4.903.900 | 40,05 | 39,06 | 39,29 | 00:00:00 | | 2006-02-01 | 40,51 | 4.548.500 | 40,59 | 39,17 | 39,32 | 00:00:00 | | 2006-02-02 | 39,39 | 5.782.000 | 40,15 | 38,83 | 40,02 | 00:00:00 | | 2006-02-03 | 39,20 | 3.519.400 | 39,44 | 38,38 | 39,15 | 00:00:00 | | 2006-02-06 | 39,52 | 2.741.600 | 39,88 | 38,92 | 38,93 | 00:00:00 | | 2006-02-07 | 39,26 | 3.611.400 | 39,98 | 38,87 | 39,29 | 00:00:00 | | 2006-02-08 | 38,80 | 3.797.300 | 39,76 | 38,64 | 39,43 | 00:00:00 | | 2006-02-09 | 38,12 | 3.917.500 | 38,92 | 37,93 | 38,80 | 00:00:00 | | 2006-02-10 | 38,69 | 6.634.400 | 38,94 | 37,25 | 37,98 | 00:00:00 | | 2006-02-13 | 38,19 | 4.432.000 | 39,06 | 37,62 | 38,35 | 00:00:00 | | 2006-02-14 | 38,13 | 3.617.600 | 38,36 | 37,50 | 38,25 | 00:00:00 | | 2006-02-15 | 37,65 | 4.409.200 | 38,48 | 37,05 | 37,97 | 00:00:00 | | 2006-02-16 | 38,58 | 6.382.300 | 38,59 | 37,67 | 37,71 | 00:00:00 | | 2006-02-17 | 37,80 | 3.349.500 | 38,69 | 37,68 | 38,40 | 00:00:00 | | 2006-02-21 | 38,10 | 4.945.800 | 38,36 | 37,52 | 37,71 | 00:00:00 | | 2006-02-22 | 38,76 | 3.403.400 | 39,07 | 38,09 | 38,26 | 00:00:00 | | 2006-02-23 | 38,77 | 2.946.800 | 39,34 | 38,29 | 38,57 | 00:00:00 | | 2006-02-24 | 38,34 | 2.480.600 | 39,01 | 38,09 | 38,76 | 00:00:00 | | 2006-02-27 | 39,19 | 2.846.400 | 39,50 | 38,27 | 38,49 | 00:00:00 | | 2006-02-28 | 38,55 | 3.722.900 | 39,14 | 38,20 | 38,93 | 00:00:00 | | 2006-03-01 | 39,04 | 2.789.300 | 39,17 | 38,40 | 38,52 | 00:00:00 | | 2006-03-02 | 38,81 | 2.358.100 | 39,26 | 38,50 | 38,80 | 00:00:00 | | 2006-03-03 | 39,05 | 4.552.100 | 39,50 | 38,30 | 38,50 | 00:00:00 | | 2006-03-06 | 38,43 | 2.926.900 | 39,31 | 38,20 | 39,05 | 00:00:00 | | 2006-03-07 | 38,11 | 2.961.700 | 38,50 | 37,96 | 38,36 | 00:00:00 | | 2006-03-08 | 37,78 | 2.890.000 | 38,24 | 37,49 | 37,99 | 00:00:00 | | 2006-03-09 | 37,44 | 3.284.800 | 38,52 | 37,33 | 38,01 | 00:00:00 | | 2006-03-10 | 37,21 | 3.641.400 | 37,89 | 36,60 | 37,20 | 00:00:00 | | 2006-03-13 | 37,14 | 3.518.100 | 37,38 | 36,73 | 37,11 | 00:00:00 | | 2006-03-14 | 37,40 | 3.586.200 | 38,01 | 36,96 | 37,10 | 00:00:00 | | 2006-03-15 | 37,08 | 4.335.800 | 37,76 | 36,95 | 37,64 | 00:00:00 | | 2006-03-16 | 35,93 | 6.438.900 | 37,35 | 35,91 | 37,00 | 00:00:00 | | 2006-03-17 | 35,98 | 6.477.300 | 36,24 | 35,61 | 36,00 | 00:00:00 | | 2006-03-20 | 36,55 | 3.819.200 | 36,88 | 35,94 | 36,03 | 00:00:00 | | 2006-03-21 | 36,35 | 5.119.500 | 37,36 | 36,20 | 36,42 | 00:00:00 | | 2006-03-22 | 36,62 | 5.685.000 | 36,86 | 36,18 | 36,70 | 00:00:00 | | 2006-03-23 | 36,33 | 16.921.800 | 36,61 | 35,39 | 35,58 | 00:00:00 | | 2006-03-24 | 36,49 | 5.143.400 | 36,85 | 36,12 | 36,33 | 00:00:00 | | 2006-03-27 | 35,79 | 5.469.700 | 36,48 | 35,69 | 36,25 | 00:00:00 | | 2006-03-28 | 35,52 | 5.030.600 | 36,15 | 35,31 | 35,81 | 00:00:00 | | 2006-03-29 | 35,95 | 4.559.500 | 36,29 | 35,39 | 35,56 | 00:00:00 | | 2006-03-30 | 35,31 | 10.552.500 | 36,37 | 35,20 | 36,37 | 00:00:00 | | 2006-03-31 | 34,95 | 5.032.000 | 35,75 | 34,91 | 35,31 | 00:00:00 | | 2006-04-03 | 35,70 | 4.931.500 | 36,20 | 34,97 | 35,18 | 00:00:00 | | 2006-04-04 | 36,21 | 3.711.400 | 36,30 | 35,70 | 35,87 | 00:00:00 | | 2006-04-05 | 35,99 | 3.802.000 | 36,27 | 35,88 | 36,14 | 00:00:00 | | 2006-04-06 | 36,10 | 3.077.100 | 36,41 | 35,60 | 35,94 | 00:00:00 | | 2006-04-07 | 36,95 | 6.005.600 | 37,21 | 36,10 | 36,10 | 00:00:00 | | 2006-04-10 | 37,50 | 5.597.800 | 37,75 | 36,79 | 36,89 | 00:00:00 | | 2006-04-11 | 37,28 | 3.682.400 | 37,65 | 37,00 | 37,35 | 00:00:00 | | 2006-04-12 | 36,97 | 2.682.300 | 37,35 | 36,75 | 37,00 | 00:00:00 | | 2006-04-13 | 36,83 | 3.127.100 | 37,15 | 36,64 | 36,88 | 00:00:00 | | 2006-04-17 | 36,89 | 4.478.200 | 37,43 | 36,51 | 36,57 | 00:00:00 | | 2006-04-18 | 37,35 | 3.383.300 | 37,57 | 36,50 | 36,94 | 00:00:00 | | 2006-04-19 | 37,57 | 2.542.100 | 37,67 | 37,18 | 37,35 | 00:00:00 | | 2006-04-20 | 37,68 | 2.871.500 | 38,24 | 37,00 | 37,79 | 00:00:00 | | 2006-04-21 | 37,46 | 3.546.500 | 38,20 | 37,25 | 38,00 | 00:00:00 | | 2006-04-24 | 37,20 | 2.524.800 | 37,52 | 36,90 | 37,43 | 00:00:00 | | 2006-04-25 | 37,66 | 3.876.500 | 37,92 | 37,42 | 37,56 | 00:00:00 | | 2006-04-26 | 38,15 | 3.116.100 | 38,37 | 37,65 | 37,81 | 00:00:00 | | 2006-04-27 | 39,45 | 7.724.900 | 39,87 | 37,70 | 37,83 | 00:00:00 | | 2006-04-28 | 39,20 | 7.135.100 | 39,78 | 39,20 | 39,47 | 00:00:00 | | 2006-05-01 | 38,17 | 6.126.500 | 39,21 | 37,71 | 39,15 | 00:00:00 | | 2006-05-02 | 38,35 | 6.047.000 | 39,05 | 38,25 | 38,35 | 00:00:00 | | 2006-05-03 | 35,06 | 26.880.100 | 36,09 | 34,31 | 35,98 | 00:00:00 | | 2006-05-04 | 34,32 | 11.776.400 | 35,00 | 33,82 | 34,95 | 00:00:00 | | 2006-05-05 | 34,18 | 5.556.500 | 34,72 | 34,11 | 34,69 | 00:00:00 | | 2006-05-09 | 33,24 | 5.894.100 | 33,99 | 33,17 | 33,75 | 00:00:00 | | 2006-05-10 | 33,38 | 5.692.100 | 33,87 | 33,10 | 33,16 | 00:00:00 | | 2006-05-11 | 32,63 | 5.574.400 | 33,52 | 32,40 | 33,30 | 00:00:00 | | 2006-05-12 | 31,92 | 3.774.800 | 32,59 | 31,58 | 32,26 | 00:00:00 | | 2006-05-15 | 32,19 | 4.183.000 | 32,39 | 31,70 | 31,86 | 00:00:00 | | 2006-05-16 | 32,30 | 6.041.000 | 32,93 | 32,22 | 32,70 | 00:00:00 | | 2006-05-17 | 31,20 | 8.507.200 | 32,20 | 31,16 | 32,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
