|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 66,19 | 5.060.400 | 72,06 | 65,50 | 72,06 | 00:00:00 | | 2000-12-14 | 57,31 | 23.094.400 | 60,75 | 56,50 | 58,50 | 00:00:00 | | 2000-12-15 | 62,44 | 21.335.000 | 63,44 | 58,38 | 59,00 | 00:00:00 | | 2000-12-18 | 63,56 | 8.495.200 | 65,31 | 62,50 | 63,50 | 00:00:00 | | 2000-12-19 | 64,00 | 9.614.600 | 69,00 | 63,94 | 65,38 | 00:00:00 | | 2000-12-20 | 57,25 | 10.588.000 | 63,62 | 56,62 | 60,98 | 00:00:00 | | 2000-12-21 | 59,81 | 7.399.600 | 61,88 | 56,50 | 57,75 | 00:00:00 | | 2000-12-22 | 65,69 | 5.164.200 | 65,88 | 61,38 | 62,00 | 00:00:00 | | 2000-12-26 | 65,94 | 3.347.600 | 66,81 | 62,50 | 65,38 | 00:00:00 | | 2000-12-27 | 65,50 | 4.227.400 | 67,75 | 64,25 | 67,34 | 00:00:00 | | 2000-12-28 | 61,62 | 6.041.800 | 65,50 | 60,06 | 64,44 | 00:00:00 | | 2000-12-29 | 58,19 | 7.619.600 | 62,00 | 56,62 | 61,69 | 00:00:00 | | 2001-01-02 | 46,73 | 16.813.400 | 58,50 | 44,75 | 58,38 | 00:00:00 | | 2001-01-03 | 57,94 | 15.257.000 | 60,12 | 44,06 | 46,44 | 00:00:00 | | 2001-01-04 | 53,75 | 9.609.600 | 58,75 | 53,00 | 57,00 | 00:00:00 | | 2001-01-05 | 51,50 | 8.422.200 | 55,00 | 50,00 | 53,50 | 00:00:00 | | 2001-01-08 | 49,56 | 8.495.600 | 51,50 | 45,50 | 49,94 | 00:00:00 | | 2001-01-09 | 49,81 | 6.550.600 | 54,38 | 49,38 | 49,69 | 00:00:00 | | 2001-01-10 | 45,75 | 14.141.800 | 50,44 | 45,62 | 49,06 | 00:00:00 | | 2001-01-11 | 48,06 | 11.450.800 | 51,75 | 45,19 | 45,19 | 00:00:00 | | 2001-01-12 | 50,44 | 10.660.000 | 52,56 | 49,19 | 50,00 | 00:00:00 | | 2001-01-16 | 50,88 | 6.434.000 | 52,69 | 48,81 | 50,62 | 00:00:00 | | 2001-01-17 | 53,50 | 9.895.400 | 54,88 | 51,75 | 52,81 | 00:00:00 | | 2001-01-18 | 56,00 | 12.529.400 | 58,38 | 52,12 | 53,69 | 00:00:00 | | 2001-01-19 | 58,25 | 10.374.400 | 60,00 | 57,31 | 58,81 | 00:00:00 | | 2001-01-22 | 59,94 | 10.547.200 | 61,62 | 57,38 | 57,56 | 00:00:00 | | 2001-01-23 | 59,44 | 6.972.000 | 60,00 | 57,88 | 59,69 | 00:00:00 | | 2001-01-24 | 60,12 | 8.105.600 | 60,44 | 58,00 | 60,25 | 00:00:00 | | 2001-01-25 | 57,06 | 10.328.400 | 59,75 | 55,75 | 59,62 | 00:00:00 | | 2001-01-26 | 58,06 | 5.026.800 | 59,00 | 56,62 | 57,25 | 00:00:00 | | 2001-01-29 | 54,00 | 10.978.400 | 58,50 | 53,39 | 58,31 | 00:00:00 | | 2001-01-30 | 52,75 | 13.083.800 | 54,88 | 51,06 | 54,06 | 00:00:00 | | 2001-01-31 | 43,69 | 38.108.400 | 49,00 | 42,38 | 47,31 | 00:00:00 | | 2001-02-01 | 45,44 | 23.636.600 | 45,69 | 44,19 | 44,44 | 00:00:00 | | 2001-02-02 | 43,56 | 10.865.000 | 46,44 | 43,50 | 46,25 | 00:00:00 | | 2001-02-05 | 45,38 | 8.620.800 | 45,50 | 43,62 | 43,94 | 00:00:00 | | 2001-02-06 | 44,00 | 13.664.200 | 45,62 | 42,56 | 44,38 | 00:00:00 | | 2001-02-07 | 40,31 | 16.924.200 | 43,75 | 39,81 | 43,09 | 00:00:00 | | 2001-02-08 | 35,94 | 24.277.000 | 41,78 | 35,81 | 40,88 | 00:00:00 | | 2001-02-09 | 35,38 | 16.247.400 | 37,00 | 35,25 | 36,62 | 00:00:00 | | 2001-02-12 | 37,88 | 8.306.800 | 37,94 | 35,31 | 35,69 | 00:00:00 | | 2001-02-13 | 37,19 | 10.268.800 | 38,88 | 37,06 | 38,19 | 00:00:00 | | 2001-02-14 | 40,06 | 9.137.600 | 40,25 | 35,94 | 37,00 | 00:00:00 | | 2001-02-15 | 38,94 | 11.728.600 | 41,38 | 38,25 | 41,00 | 00:00:00 | | 2001-02-16 | 36,31 | 15.528.800 | 38,75 | 36,00 | 37,56 | 00:00:00 | | 2001-02-20 | 34,25 | 11.586.000 | 36,92 | 34,06 | 35,88 | 00:00:00 | | 2001-02-21 | 30,06 | 22.444.400 | 34,50 | 30,00 | 33,81 | 00:00:00 | | 2001-02-22 | 30,44 | 32.092.800 | 31,69 | 28,44 | 30,69 | 00:00:00 | | 2001-02-23 | 32,62 | 12.996.200 | 32,88 | 29,56 | 31,00 | 00:00:00 | | 2001-02-26 | 31,69 | 10.706.000 | 33,56 | 31,12 | 33,50 | 00:00:00 | | 2001-02-27 | 30,50 | 14.330.400 | 32,50 | 29,78 | 31,50 | 00:00:00 | | 2001-02-28 | 29,06 | 16.653.000 | 31,62 | 26,59 | 31,44 | 00:00:00 | | 2001-03-01 | 28,06 | 11.879.600 | 29,62 | 27,12 | 28,88 | 00:00:00 | | 2001-03-02 | 27,69 | 13.925.000 | 29,00 | 26,25 | 27,31 | 00:00:00 | | 2001-03-05 | 27,06 | 8.714.600 | 28,94 | 26,75 | 28,19 | 00:00:00 | | 2001-03-06 | 28,50 | 17.270.600 | 28,69 | 27,38 | 27,69 | 00:00:00 | | 2001-03-07 | 28,69 | 9.144.000 | 29,44 | 28,00 | 28,84 | 00:00:00 | | 2001-03-08 | 27,12 | 9.673.400 | 29,75 | 27,06 | 28,97 | 00:00:00 | | 2001-03-09 | 26,94 | 15.267.200 | 27,88 | 24,62 | 26,94 | 00:00:00 | | 2001-03-12 | 26,00 | 6.563.600 | 27,00 | 25,75 | 25,81 | 00:00:00 | | 2001-03-13 | 27,38 | 7.086.600 | 27,81 | 25,44 | 26,75 | 00:00:00 | | 2001-03-14 | 26,12 | 6.756.400 | 27,31 | 25,31 | 25,94 | 00:00:00 | | 2001-03-15 | 25,00 | 9.095.600 | 27,88 | 24,56 | 27,25 | 00:00:00 | | 2001-03-16 | 28,62 | 27.958.000 | 29,38 | 27,25 | 27,44 | 00:00:00 | | 2001-03-19 | 31,75 | 17.031.800 | 32,00 | 28,50 | 29,19 | 00:00:00 | | 2001-03-20 | 32,81 | 16.440.400 | 34,12 | 31,50 | 32,62 | 00:00:00 | | 2001-03-21 | 32,56 | 11.570.800 | 34,75 | 31,94 | 32,94 | 00:00:00 | | 2001-03-22 | 36,00 | 12.184.600 | 36,06 | 31,31 | 32,38 | 00:00:00 | | 2001-03-23 | 35,69 | 9.275.000 | 37,94 | 34,31 | 37,56 | 00:00:00 | | 2001-03-26 | 33,59 | 8.606.200 | 37,00 | 32,76 | 36,70 | 00:00:00 | | 2001-03-27 | 36,60 | 10.526.800 | 37,09 | 33,55 | 33,70 | 00:00:00 | | 2001-03-28 | 33,97 | 12.473.800 | 35,90 | 33,60 | 35,30 | 00:00:00 | | 2001-03-29 | 32,57 | 8.812.400 | 34,86 | 32,12 | 33,00 | 00:00:00 | | 2001-03-30 | 34,97 | 10.839.800 | 37,88 | 32,86 | 33,01 | 00:00:00 | | 2001-04-02 | 34,00 | 7.787.200 | 35,57 | 33,46 | 35,12 | 00:00:00 | | 2001-04-03 | 30,88 | 13.911.600 | 33,51 | 29,99 | 33,20 | 00:00:00 | | 2001-04-04 | 29,52 | 10.126.600 | 32,72 | 29,46 | 30,29 | 00:00:00 | | 2001-04-05 | 34,90 | 9.681.000 | 35,10 | 31,24 | 31,35 | 00:00:00 | | 2001-04-06 | 34,05 | 9.332.600 | 34,46 | 31,76 | 33,80 | 00:00:00 | | 2001-04-09 | 35,83 | 7.271.000 | 35,84 | 33,62 | 34,19 | 00:00:00 | | 2001-04-10 | 41,36 | 24.507.800 | 43,45 | 37,65 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
