Bolsa ES - Histórico de Cotizaciones de Adobe Systems Inc [ADBE]

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 2024-05-01
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-21	33,83	8.794.400	34,49	33,47	34,36	00:00:00
2012-09-24	33,42	5.348.300	33,76	33,26	33,39	00:00:00
2012-09-25	32,90	6.122.000	33,75	32,87	33,70	00:00:00
2012-09-26	32,53	3.406.100	32,98	32,42	32,91	00:00:00
2012-09-27	32,80	3.487.600	32,94	32,43	32,67	00:00:00
2012-09-28	32,44	4.017.900	32,93	32,39	32,65	00:00:00
2012-10-01	32,62	5.201.900	32,85	32,35	32,58	00:00:00
2012-10-02	32,57	3.381.600	32,91	32,32	32,82	00:00:00
2012-10-03	32,60	2.455.700	32,85	32,52	32,73	00:00:00
2012-10-04	32,68	3.886.900	32,79	32,20	32,54	00:00:00
2012-10-05	32,47	2.505.100	33,03	32,39	32,83	00:00:00
2012-10-08	32,23	2.154.800	32,47	32,02	32,26	00:00:00
2012-10-09	31,69	3.504.400	32,25	31,56	32,22	00:00:00
2012-10-10	31,51	2.481.700	31,80	31,33	31,64	00:00:00
2012-10-11	31,78	2.854.600	31,91	31,58	31,85	00:00:00
2012-10-12	31,94	3.040.300	32,05	31,69	31,78	00:00:00
2012-10-15	32,33	3.143.200	32,35	31,88	32,01	00:00:00
2012-10-16	33,24	4.782.200	33,35	32,30	32,44	00:00:00
2012-10-17	33,44	5.146.400	33,54	32,92	33,12	00:00:00
2012-10-18	33,47	3.913.800	33,68	33,24	33,45	00:00:00
2012-10-19	33,24	5.562.600	33,65	33,14	33,45	00:00:00
2012-10-22	33,49	3.684.900	33,55	33,17	33,44	00:00:00
2012-10-23	33,31	3.151.800	33,44	32,97	33,19	00:00:00
2012-10-24	33,36	3.381.500	33,60	33,28	33,56	00:00:00
2012-10-25	33,40	2.868.700	33,69	33,27	33,53	00:00:00
2012-10-26	34,01	6.310.600	34,09	32,99	33,13	00:00:00
2012-10-31	34,03	4.253.100	34,05	33,76	34,00	00:00:00
2012-11-01	34,36	3.681.700	34,64	33,89	34,08	00:00:00
2012-11-02	34,39	4.006.300	34,60	34,23	34,59	00:00:00
2012-11-05	34,24	2.808.500	34,33	33,84	34,18	00:00:00
2012-11-06	34,39	2.678.900	34,66	34,24	34,42	00:00:00
2012-11-07	33,47	4.681.500	34,15	33,46	34,11	00:00:00
2012-11-08	32,98	4.247.900	33,57	32,92	33,50	00:00:00
2012-11-09	32,90	2.581.600	33,28	32,89	33,01	00:00:00
2012-11-12	32,70	1.911.900	33,03	32,66	32,95	00:00:00
2012-11-13	32,54	2.597.200	32,92	32,35	32,55	00:00:00
2012-11-14	32,24	5.566.500	32,77	32,16	32,60	00:00:00
2012-11-15	32,64	3.817.700	32,72	32,14	32,38	00:00:00
2012-11-16	32,65	3.447.300	32,75	32,27	32,58	00:00:00
2012-11-19	32,92	2.645.500	33,00	32,71	32,93	00:00:00
2012-11-20	32,64	2.345.400	32,95	32,52	32,80	00:00:00
2012-11-21	32,84	1.703.700	32,98	32,53	32,75	00:00:00
2012-11-23	33,40	1.449.800	33,43	32,99	33,06	00:00:00
2012-11-26	33,29	2.348.500	33,33	33,05	33,22	00:00:00
2012-11-27	33,18	2.180.400	33,59	33,16	33,19	00:00:00
2012-11-28	33,88	2.612.600	33,94	32,94	33,16	00:00:00
2012-11-29	34,09	3.353.700	34,17	33,78	34,08	00:00:00
2012-11-30	34,61	4.935.400	34,81	33,85	34,19	00:00:00
2012-12-03	34,70	3.146.300	34,85	34,57	34,78	00:00:00
2012-12-04	35,30	6.744.100	35,64	34,67	34,79	00:00:00
2012-12-05	35,40	4.277.000	35,63	34,86	35,30	00:00:00
2012-12-06	35,14	5.571.900	35,68	35,00	35,25	00:00:00
2012-12-07	35,48	2.725.400	35,50	34,94	35,40	00:00:00
2012-12-10	35,75	3.542.100	35,78	35,40	35,45	00:00:00
2012-12-11	35,54	5.912.900	36,11	35,47	35,80	00:00:00
2012-12-12	35,96	4.598.200	36,28	35,69	35,73	00:00:00
2012-12-13	35,53	7.707.300	36,50	35,19	36,01	00:00:00
2012-12-14	37,56	17.447.900	38,10	37,00	37,20	00:00:00
2012-12-17	37,42	8.928.100	37,43	36,90	37,07	00:00:00
2012-12-18	37,49	7.652.400	37,51	37,18	37,42	00:00:00
2012-12-19	38,09	5.853.300	38,25	37,35	37,39	00:00:00
2012-12-20	37,87	4.330.300	38,16	37,79	38,08	00:00:00
2012-12-21	37,71	7.975.900	38,00	37,35	37,36	00:00:00
2012-12-24	37,53	2.448.000	37,82	37,31	37,76	00:00:00
2012-12-26	37,55	2.437.600	37,99	37,26	37,48	00:00:00
2012-12-27	37,30	3.422.700	37,62	36,83	37,49	00:00:00
2012-12-28	36,90	3.171.600	37,40	36,89	36,91	00:00:00
2012-12-31	37,68	4.634.600	37,70	36,65	36,80	00:00:00
2013-01-02	38,34	6.483.800	38,73	37,92	37,92	00:00:00
2013-01-03	37,75	3.906.000	38,30	37,66	38,14	00:00:00
2013-01-04	38,13	3.809.300	38,19	37,62	37,88	00:00:00
2013-01-07	37,94	3.632.100	38,21	37,70	37,81	00:00:00
2013-01-08	38,14	3.080.900	38,20	37,75	37,78	00:00:00
2013-01-09	38,66	4.083.100	38,71	38,10	38,16	00:00:00
2013-01-10	38,62	3.645.200	38,78	38,09	38,75	00:00:00
2013-01-11	38,09	3.511.300	38,73	37,89	38,65	00:00:00
2013-01-14	38,16	3.048.600	38,20	37,81	37,99	00:00:00
2013-01-15	38,15	2.968.100	38,46	37,84	37,86	00:00:00
2013-01-16	37,88	2.640.700	38,27	37,81	38,12	00:00:00
2013-01-17	37,73	4.089.500	38,09	37,71	37,76	00:00:00
2013-01-18	37,98	5.561.400	37,99	37,36	37,81	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >>