|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-18 | 37,98 | 5.561.400 | 37,99 | 37,36 | 37,81 | 00:00:00 | | 2013-01-22 | 37,95 | 2.475.400 | 38,02 | 37,57 | 37,87 | 00:00:00 | | 2013-01-31 | 37,83 | 3.291.900 | 38,23 | 37,68 | 38,00 | 00:00:00 | | 2013-02-01 | 38,34 | 2.416.100 | 38,48 | 37,91 | 38,20 | 00:00:00 | | 2013-02-04 | 38,10 | 2.928.000 | 38,44 | 37,82 | 38,19 | 00:00:00 | | 2013-02-05 | 38,51 | 2.355.600 | 38,57 | 38,01 | 38,20 | 00:00:00 | | 2013-02-06 | 38,40 | 2.523.200 | 38,65 | 38,26 | 38,36 | 00:00:00 | | 2013-02-22 | 38,55 | 2.835.500 | 38,87 | 38,37 | 38,54 | 00:00:00 | | 2013-02-28 | 39,31 | 3.637.600 | 39,94 | 39,29 | 39,54 | 00:00:00 | | 2013-03-07 | 41,50 | 2.678.600 | 41,59 | 41,20 | 41,40 | 00:00:00 | | 2013-03-08 | 41,50 | 3.330.300 | 41,91 | 41,32 | 41,75 | 00:00:00 | | 2013-03-11 | 41,48 | 4.632.400 | 41,54 | 40,96 | 41,12 | 00:00:00 | | 2013-03-13 | 41,59 | 2.892.500 | 41,81 | 41,30 | 41,50 | 00:00:00 | | 2013-03-14 | 41,62 | 2.762.900 | 41,93 | 41,44 | 41,82 | 00:00:00 | | 2013-03-18 | 41,06 | 3.311.300 | 41,48 | 40,21 | 41,08 | 00:00:00 | | 2013-03-19 | 40,75 | 4.725.400 | 41,37 | 40,49 | 41,10 | 00:00:00 | | 2013-03-20 | 42,46 | 10.733.400 | 43,23 | 41,99 | 42,70 | 00:00:00 | | 2013-03-21 | 42,18 | 5.659.400 | 42,63 | 41,90 | 41,99 | 00:00:00 | | 2013-03-22 | 42,97 | 5.595.200 | 43,23 | 42,11 | 42,17 | 00:00:00 | | 2013-03-25 | 42,49 | 5.296.600 | 43,42 | 42,41 | 42,90 | 00:00:00 | | 2013-04-01 | 43,38 | 3.398.000 | 43,78 | 43,23 | 43,36 | 00:00:00 | | 2013-04-02 | 43,85 | 3.371.600 | 43,89 | 43,36 | 43,50 | 00:00:00 | | 2013-04-03 | 43,70 | 5.043.100 | 43,84 | 43,49 | 43,78 | 00:00:00 | | 2013-04-08 | 43,79 | 2.814.100 | 43,80 | 43,13 | 43,27 | 00:00:00 | | 2013-04-15 | 44,60 | 3.553.100 | 45,46 | 44,59 | 44,81 | 00:00:00 | | 2013-04-16 | 45,28 | 2.226.500 | 45,35 | 44,77 | 44,77 | 00:00:00 | | 2013-04-29 | 45,06 | 3.553.200 | 45,59 | 44,82 | 44,89 | 00:00:00 | | 2013-04-30 | 45,08 | 4.313.200 | 45,15 | 44,55 | 44,76 | 00:00:00 | | 2013-05-01 | 44,71 | 3.817.600 | 45,73 | 44,61 | 45,14 | 00:00:00 | | 2013-05-07 | 45,60 | 6.863.000 | 46,68 | 45,29 | 46,46 | 00:00:00 | | 2013-05-08 | 45,32 | 3.318.900 | 45,64 | 45,16 | 45,51 | 00:00:00 | | 2013-05-20 | 44,29 | 1.491.100 | 44,68 | 44,15 | 44,55 | 00:00:00 | | 2013-06-04 | 44,39 | 5.249.400 | 44,80 | 43,53 | 43,67 | 00:00:00 | | 2013-06-05 | 43,84 | 3.385.600 | 44,58 | 43,81 | 44,39 | 00:00:00 | | 2013-06-11 | 43,12 | 2.487.100 | 43,85 | 43,10 | 43,60 | 00:00:00 | | 2013-06-12 | 42,72 | 2.124.500 | 43,46 | 42,61 | 43,31 | 00:00:00 | | 2013-06-13 | 43,30 | 2.002.400 | 43,36 | 42,39 | 42,74 | 00:00:00 | | 2013-06-14 | 42,84 | 2.320.100 | 43,57 | 42,70 | 43,33 | 00:00:00 | | 2013-06-25 | 44,37 | 3.366.300 | 44,44 | 43,46 | 44,04 | 00:00:00 | | 2013-06-26 | 45,68 | 5.356.400 | 45,92 | 44,90 | 44,95 | 00:00:00 | | 2013-07-02 | 46,03 | 3.025.100 | 46,48 | 45,72 | 46,00 | 00:00:00 | | 2013-07-03 | 46,42 | 1.597.300 | 46,82 | 45,66 | 45,71 | 00:00:00 | | 2013-07-15 | 48,12 | 2.122.800 | 48,46 | 48,10 | 48,25 | 00:00:00 | | 2013-07-16 | 47,49 | 2.473.100 | 48,13 | 47,36 | 48,05 | 00:00:00 | | 2013-07-17 | 48,04 | 3.135.800 | 48,40 | 47,78 | 48,17 | 00:00:00 | | 2013-07-23 | 48,07 | 1.708.600 | 48,45 | 47,95 | 48,35 | 00:00:00 | | 2013-07-24 | 47,80 | 2.407.400 | 48,58 | 47,65 | 48,38 | 00:00:00 | | 2013-07-29 | 47,17 | 2.352.400 | 47,77 | 47,11 | 47,51 | 00:00:00 | | 2013-07-30 | 47,36 | 2.758.000 | 47,50 | 47,12 | 47,19 | 00:00:00 | | 2013-07-31 | 47,28 | 3.813.500 | 47,71 | 47,18 | 47,50 | 00:00:00 | | 2013-08-05 | 47,63 | 2.172.200 | 47,84 | 47,35 | 47,45 | 00:00:00 | | 2013-08-06 | 47,39 | 1.642.800 | 47,85 | 47,37 | 47,55 | 00:00:00 | | 2013-08-07 | 47,10 | 2.396.700 | 47,48 | 46,83 | 47,17 | 00:00:00 | | 2013-08-22 | 45,68 | 1.699.600 | 45,71 | 45,09 | 45,10 | 00:00:00 | | 2013-08-23 | 45,77 | 2.384.500 | 45,88 | 45,41 | 45,85 | 00:00:00 | | 2013-09-04 | 46,93 | 5.402.200 | 47,17 | 45,76 | 45,76 | 00:00:00 | | 2013-09-05 | 46,73 | 2.379.800 | 47,34 | 46,68 | 46,88 | 00:00:00 | | 2013-09-06 | 46,87 | 3.140.900 | 47,30 | 46,26 | 46,89 | 00:00:00 | | 2013-09-30 | 51,94 | 2.747.000 | 52,15 | 51,20 | 51,50 | 00:00:00 | | 2013-10-01 | 52,43 | 3.243.300 | 52,48 | 51,84 | 52,10 | 00:00:00 | | 2013-10-02 | 51,52 | 3.691.200 | 52,28 | 51,29 | 51,79 | 00:00:00 | | 2013-10-08 | 49,58 | 4.953.800 | 50,97 | 49,44 | 50,93 | 00:00:00 | | 2013-10-09 | 49,45 | 4.347.300 | 49,87 | 48,87 | 49,62 | 00:00:00 | | 2013-10-10 | 51,17 | 3.740.900 | 51,22 | 49,86 | 50,06 | 00:00:00 | | 2013-10-11 | 52,19 | 3.410.500 | 52,22 | 50,82 | 50,82 | 00:00:00 | | 2013-10-14 | 52,63 | 4.910.000 | 52,83 | 51,72 | 51,90 | 00:00:00 | | 2013-10-15 | 51,93 | 3.658.800 | 52,78 | 51,81 | 52,31 | 00:00:00 | | 2013-10-16 | 51,91 | 3.325.700 | 52,58 | 51,54 | 51,54 | 00:00:00 | | 2013-10-21 | 53,08 | 3.739.700 | 53,27 | 52,71 | 52,73 | 00:00:00 | | 2013-10-29 | 54,86 | 5.148.300 | 55,12 | 53,91 | 54,00 | 00:00:00 | | 2013-10-30 | 54,10 | 3.482.400 | 55,07 | 53,69 | 54,87 | 00:00:00 | | 2013-10-31 | 54,22 | 3.509.500 | 54,56 | 53,90 | 54,01 | 00:00:00 | | 2013-11-01 | 54,61 | 2.720.000 | 54,68 | 54,14 | 54,61 | 00:00:00 | | 2013-11-05 | 54,79 | 3.616.600 | 55,28 | 54,67 | 55,24 | 00:00:00 | | 2013-11-06 | 54,88 | 3.243.300 | 55,11 | 54,54 | 54,90 | 00:00:00 | | 2013-11-07 | 53,17 | 5.526.600 | 55,17 | 53,10 | 55,05 | 00:00:00 | | 2013-11-08 | 54,84 | 5.940.900 | 54,93 | 53,33 | 53,42 | 00:00:00 | | 2013-11-12 | 56,24 | 2.929.200 | 56,34 | 55,60 | 55,84 | 00:00:00 | | 2013-11-15 | 57,35 | 2.909.900 | 57,59 | 56,78 | 57,54 | 00:00:00 | | 2013-11-19 | 55,77 | 3.385.700 | 56,73 | 55,65 | 56,73 | 00:00:00 | | 2013-11-20 | 55,94 | 2.931.300 | 56,32 | 55,80 | 55,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
