|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 119,88 | 1.484.400 | 124,00 | 118,00 | 123,59 | 00:00:00 | | 2000-08-22 | 122,25 | 1.493.200 | 124,00 | 120,00 | 120,50 | 00:00:00 | | 2000-08-23 | 126,06 | 1.950.400 | 126,75 | 119,62 | 120,31 | 00:00:00 | | 2000-08-24 | 129,50 | 2.635.200 | 129,56 | 122,31 | 126,22 | 00:00:00 | | 2000-08-25 | 128,88 | 1.360.000 | 130,12 | 126,67 | 128,88 | 00:00:00 | | 2000-08-28 | 32,59 | 43.724 | 33,38 | 32,08 | 32,59 | 00:00:00 | | 2000-08-29 | 32,91 | 25.808 | 33,31 | 32,63 | 32,91 | 00:00:00 | | 2000-08-30 | 129,56 | 1.288.800 | 131,00 | 127,31 | 130,62 | 00:00:00 | | 2000-08-31 | 130,00 | 1.837.600 | 133,50 | 128,50 | 130,00 | 00:00:00 | | 2000-09-01 | 135,31 | 2.097.600 | 136,25 | 131,50 | 132,94 | 00:00:00 | | 2000-09-05 | 133,25 | 1.012.000 | 137,00 | 133,25 | 136,00 | 00:00:00 | | 2000-09-06 | 127,50 | 1.775.200 | 133,75 | 126,88 | 133,06 | 00:00:00 | | 2000-09-07 | 136,94 | 2.798.400 | 137,00 | 129,12 | 129,50 | 00:00:00 | | 2000-09-08 | 133,88 | 2.494.000 | 138,00 | 131,56 | 135,62 | 00:00:00 | | 2000-09-11 | 127,25 | 3.334.400 | 132,81 | 125,50 | 132,75 | 00:00:00 | | 2000-09-12 | 122,81 | 3.272.800 | 129,12 | 121,50 | 126,00 | 00:00:00 | | 2000-09-13 | 125,94 | 4.179.200 | 128,50 | 121,75 | 121,81 | 00:00:00 | | 2000-09-14 | 125,38 | 3.152.800 | 127,75 | 124,00 | 127,12 | 00:00:00 | | 2000-09-15 | 132,62 | 10.121.200 | 136,25 | 130,00 | 131,06 | 00:00:00 | | 2000-09-18 | 142,00 | 7.562.400 | 143,50 | 134,00 | 134,31 | 00:00:00 | | 2000-09-19 | 152,88 | 9.533.600 | 157,56 | 142,00 | 143,38 | 00:00:00 | | 2000-09-20 | 157,75 | 5.794.400 | 158,88 | 146,75 | 150,09 | 00:00:00 | | 2000-09-21 | 157,00 | 4.952.000 | 159,25 | 154,38 | 155,62 | 00:00:00 | | 2000-09-22 | 149,56 | 5.999.200 | 153,50 | 148,25 | 150,75 | 00:00:00 | | 2000-09-25 | 147,62 | 4.681.600 | 154,00 | 146,75 | 152,44 | 00:00:00 | | 2000-09-26 | 151,31 | 3.615.200 | 151,81 | 145,12 | 146,88 | 00:00:00 | | 2000-09-27 | 148,38 | 3.671.200 | 152,50 | 146,00 | 152,00 | 00:00:00 | | 2000-09-28 | 160,50 | 6.478.800 | 162,00 | 148,25 | 149,38 | 00:00:00 | | 2000-09-29 | 155,25 | 7.928.800 | 160,23 | 153,62 | 155,91 | 00:00:00 | | 2000-10-02 | 163,00 | 7.336.800 | 167,06 | 156,00 | 157,34 | 00:00:00 | | 2000-10-03 | 163,44 | 6.472.000 | 170,19 | 163,38 | 164,50 | 00:00:00 | | 2000-10-04 | 158,00 | 8.002.800 | 164,69 | 155,00 | 162,53 | 00:00:00 | | 2000-10-05 | 148,50 | 5.464.000 | 161,00 | 146,70 | 156,25 | 00:00:00 | | 2000-10-06 | 147,62 | 6.366.400 | 154,38 | 140,31 | 148,00 | 00:00:00 | | 2000-10-09 | 149,69 | 3.336.400 | 152,50 | 144,69 | 148,12 | 00:00:00 | | 2000-10-10 | 143,69 | 4.939.200 | 148,62 | 140,12 | 145,69 | 00:00:00 | | 2000-10-11 | 150,69 | 7.280.800 | 151,50 | 139,94 | 140,00 | 00:00:00 | | 2000-10-12 | 130,81 | 7.014.400 | 151,50 | 129,25 | 151,38 | 00:00:00 | | 2000-10-13 | 145,12 | 5.025.600 | 145,50 | 130,00 | 131,12 | 00:00:00 | | 2000-10-16 | 141,81 | 3.485.600 | 148,88 | 141,50 | 144,75 | 00:00:00 | | 2000-10-17 | 132,94 | 8.322.800 | 136,06 | 125,94 | 136,00 | 00:00:00 | | 2000-10-18 | 129,06 | 4.880.800 | 137,12 | 122,94 | 128,25 | 00:00:00 | | 2000-10-19 | 137,56 | 3.790.400 | 138,00 | 131,00 | 133,25 | 00:00:00 | | 2000-10-20 | 140,06 | 3.424.000 | 140,62 | 135,50 | 136,00 | 00:00:00 | | 2000-10-23 | 140,56 | 3.132.000 | 143,25 | 134,00 | 139,25 | 00:00:00 | | 2000-10-24 | 135,19 | 3.824.000 | 145,38 | 135,00 | 143,00 | 00:00:00 | | 2000-10-25 | 67,50 | 6.066.000 | 72,38 | 65,62 | 66,41 | 00:00:00 | | 2000-10-26 | 72,44 | 8.159.800 | 72,56 | 64,00 | 68,03 | 00:00:00 | | 2000-10-27 | 74,81 | 8.126.600 | 75,50 | 70,44 | 72,91 | 00:00:00 | | 2000-10-30 | 69,62 | 6.468.200 | 77,75 | 69,50 | 74,56 | 00:00:00 | | 2000-10-31 | 76,06 | 8.094.400 | 76,14 | 69,25 | 70,47 | 00:00:00 | | 2000-11-01 | 77,25 | 7.106.400 | 77,38 | 73,62 | 75,25 | 00:00:00 | | 2000-11-02 | 80,81 | 7.077.200 | 83,00 | 78,44 | 78,50 | 00:00:00 | | 2000-11-03 | 80,69 | 5.569.200 | 83,75 | 79,75 | 82,41 | 00:00:00 | | 2000-11-06 | 83,25 | 10.552.400 | 87,31 | 81,88 | 84,81 | 00:00:00 | | 2000-11-07 | 82,25 | 7.816.000 | 83,00 | 78,00 | 79,81 | 00:00:00 | | 2000-11-08 | 80,25 | 7.387.400 | 84,38 | 78,25 | 84,27 | 00:00:00 | | 2000-11-09 | 83,19 | 7.166.600 | 83,62 | 76,94 | 78,19 | 00:00:00 | | 2000-11-10 | 77,44 | 7.806.200 | 82,25 | 76,31 | 80,50 | 00:00:00 | | 2000-11-13 | 72,06 | 6.598.800 | 77,25 | 71,00 | 74,38 | 00:00:00 | | 2000-11-14 | 81,62 | 6.372.200 | 82,00 | 75,00 | 76,00 | 00:00:00 | | 2000-11-15 | 81,19 | 4.448.800 | 81,69 | 78,69 | 80,25 | 00:00:00 | | 2000-11-16 | 81,50 | 5.068.000 | 84,06 | 79,25 | 79,88 | 00:00:00 | | 2000-11-17 | 82,75 | 7.961.200 | 84,69 | 78,69 | 78,88 | 00:00:00 | | 2000-11-20 | 76,00 | 6.724.600 | 80,12 | 74,56 | 78,81 | 00:00:00 | | 2000-11-21 | 80,00 | 8.485.600 | 80,19 | 73,50 | 75,62 | 00:00:00 | | 2000-11-22 | 72,31 | 7.444.200 | 79,88 | 72,19 | 78,69 | 00:00:00 | | 2000-11-24 | 75,88 | 2.708.600 | 76,25 | 73,19 | 74,62 | 00:00:00 | | 2000-11-27 | 68,81 | 11.166.800 | 73,00 | 68,25 | 72,62 | 00:00:00 | | 2000-11-28 | 64,78 | 12.416.400 | 68,44 | 64,44 | 68,31 | 00:00:00 | | 2000-11-29 | 64,31 | 9.139.800 | 67,88 | 62,25 | 62,39 | 00:00:00 | | 2000-11-30 | 63,38 | 9.835.000 | 66,00 | 62,25 | 62,69 | 00:00:00 | | 2000-12-01 | 67,31 | 7.363.000 | 70,38 | 64,00 | 66,00 | 00:00:00 | | 2000-12-04 | 68,06 | 6.879.200 | 69,38 | 64,62 | 67,50 | 00:00:00 | | 2000-12-05 | 76,69 | 9.599.600 | 77,56 | 68,50 | 70,56 | 00:00:00 | | 2000-12-06 | 67,19 | 16.013.400 | 75,38 | 65,38 | 73,62 | 00:00:00 | | 2000-12-07 | 63,00 | 11.310.000 | 69,62 | 62,31 | 65,84 | 00:00:00 | | 2000-12-08 | 68,38 | 9.743.800 | 71,94 | 66,06 | 66,69 | 00:00:00 | | 2000-12-11 | 74,12 | 6.810.200 | 74,27 | 69,25 | 70,00 | 00:00:00 | | 2000-12-12 | 70,69 | 3.928.000 | 74,94 | 70,12 | 73,12 | 00:00:00 | | 2000-12-13 | 66,19 | 5.060.400 | 72,06 | 65,50 | 72,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
