|
 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 | | 2014-07-21 | 71,96 | 1.906.100 | 72,65 | 71,70 | 72,50 | 00:00:00 | | 2014-07-22 | 72,26 | 1.769.500 | 72,83 | 71,91 | 72,13 | 00:00:00 | | 2014-07-23 | 72,04 | 1.873.800 | 72,55 | 71,48 | 72,34 | 00:00:00 | | 2014-07-31 | 69,25 | 3.822.100 | 71,54 | 69,01 | 71,31 | 00:00:00 | | 2014-08-07 | 67,83 | 2.292.500 | 68,88 | 67,57 | 68,69 | 00:00:00 | | 2014-08-08 | 68,39 | 1.573.200 | 68,64 | 67,74 | 68,08 | 00:00:00 | | 2014-08-11 | 68,97 | 2.196.900 | 69,18 | 68,28 | 68,50 | 00:00:00 | | 2014-08-12 | 68,79 | 1.919.200 | 68,99 | 68,20 | 68,61 | 00:00:00 | | 2014-08-13 | 69,79 | 1.881.800 | 69,97 | 68,36 | 69,12 | 00:00:00 | | 2014-08-19 | 72,05 | 1.997.800 | 72,08 | 71,06 | 71,09 | 00:00:00 | | 2014-08-20 | 71,02 | 3.395.300 | 72,00 | 70,75 | 71,78 | 00:00:00 | | 2014-08-25 | 71,82 | 1.709.000 | 72,57 | 71,63 | 72,44 | 00:00:00 | | 2014-08-28 | 71,37 | 1.062.900 | 71,72 | 70,86 | 71,23 | 00:00:00 | | 2014-08-29 | 71,90 | 1.659.500 | 72,10 | 71,40 | 71,77 | 00:00:00 | | 2014-09-02 | 72,10 | 2.161.400 | 72,59 | 71,84 | 72,06 | 00:00:00 | | 2014-09-03 | 72,43 | 1.971.400 | 72,80 | 71,99 | 72,55 | 00:00:00 | | 2014-09-04 | 72,46 | 1.976.000 | 73,20 | 72,26 | 72,63 | 00:00:00 | | 2014-09-05 | 73,13 | 1.736.200 | 73,13 | 72,41 | 72,60 | 00:00:00 | | 2014-09-09 | 72,42 | 1.648.300 | 73,58 | 72,34 | 73,58 | 00:00:00 | | 2014-09-10 | 72,33 | 2.213.500 | 72,75 | 71,84 | 72,25 | 00:00:00 | | 2014-09-11 | 72,42 | 1.708.800 | 72,57 | 71,78 | 72,03 | 00:00:00 | | 2014-09-12 | 70,98 | 3.145.600 | 72,49 | 70,80 | 72,40 | 00:00:00 | | 2014-09-29 | 69,22 | 3.379.600 | 69,49 | 67,55 | 67,69 | 00:00:00 | | 2014-10-07 | 65,96 | 3.308.200 | 67,63 | 65,93 | 67,40 | 00:00:00 | | 2014-10-10 | 63,29 | 4.640.900 | 65,58 | 63,29 | 65,37 | 00:00:00 | | 2014-10-13 | 61,68 | 4.822.100 | 63,35 | 61,53 | 63,01 | 00:00:00 | | 2014-10-14 | 60,88 | 4.189.500 | 62,30 | 60,69 | 62,17 | 00:00:00 | | 2014-10-15 | 62,19 | 8.333.600 | 62,65 | 58,51 | 59,61 | 00:00:00 | | 2014-10-16 | 62,86 | 6.640.000 | 63,72 | 60,72 | 60,72 | 00:00:00 | | 2014-10-17 | 64,52 | 6.540.800 | 65,13 | 63,46 | 63,46 | 00:00:00 | | 2014-10-20 | 64,68 | 4.266.200 | 64,73 | 63,70 | 64,25 | 00:00:00 | | 2014-10-21 | 66,43 | 3.222.800 | 66,56 | 64,51 | 64,84 | 00:00:00 | | 2014-10-22 | 65,04 | 2.363.300 | 66,49 | 64,99 | 66,31 | 00:00:00 | | 2014-10-23 | 65,92 | 1.783.800 | 66,40 | 65,17 | 65,62 | 00:00:00 | | 2014-10-24 | 67,01 | 1.391.600 | 67,08 | 65,50 | 66,26 | 00:00:00 | | 2014-10-27 | 67,03 | 1.490.800 | 67,34 | 66,31 | 66,84 | 00:00:00 | | 2014-10-30 | 68,57 | 1.891.200 | 68,61 | 67,23 | 67,23 | 00:00:00 | | 2014-10-31 | 70,12 | 2.949.200 | 70,25 | 69,27 | 69,89 | 00:00:00 | | 2014-11-10 | 71,70 | 2.388.800 | 72,00 | 71,18 | 71,63 | 00:00:00 | | 2014-11-11 | 71,70 | 1.876.000 | 72,00 | 71,40 | 71,81 | 00:00:00 | | 2014-11-12 | 71,41 | 1.581.700 | 71,73 | 71,26 | 71,35 | 00:00:00 | | 2014-11-19 | 70,82 | 2.193.800 | 71,06 | 70,42 | 71,01 | 00:00:00 | | 2014-11-20 | 70,44 | 2.250.500 | 70,55 | 70,02 | 70,33 | 00:00:00 | | 2014-11-24 | 71,22 | 1.821.200 | 71,55 | 70,73 | 71,52 | 00:00:00 | | 2014-11-28 | 73,68 | 978.400 | 74,10 | 73,05 | 73,13 | 00:00:00 | | 2014-12-02 | 73,47 | 1.836.900 | 74,00 | 73,08 | 74,00 | 00:00:00 | | 2014-12-03 | 73,18 | 1.569.100 | 73,64 | 72,89 | 73,64 | 00:00:00 | | 2014-12-04 | 73,03 | 1.415.200 | 73,23 | 72,40 | 73,09 | 00:00:00 | | 2014-12-05 | 72,40 | 3.061.700 | 73,25 | 72,36 | 73,16 | 00:00:00 | | 2014-12-09 | 71,57 | 2.866.100 | 71,66 | 70,68 | 71,34 | 00:00:00 | | 2014-12-10 | 69,85 | 2.567.900 | 71,97 | 69,74 | 71,56 | 00:00:00 | | 2014-12-18 | 74,89 | 6.899.200 | 75,54 | 74,60 | 75,41 | 00:00:00 | | 2014-12-19 | 74,45 | 6.759.000 | 75,24 | 73,99 | 75,00 | 00:00:00 | | 2014-12-22 | 74,50 | 3.804.100 | 75,14 | 74,38 | 74,38 | 00:00:00 | | 2014-12-23 | 74,38 | 1.938.400 | 75,00 | 74,29 | 74,65 | 00:00:00 | | 2014-12-24 | 74,74 | 1.204.600 | 74,93 | 74,37 | 74,49 | 00:00:00 | | 2015-01-02 | 72,34 | 2.349.200 | 73,20 | 71,89 | 72,70 | 00:00:00 | | 2015-01-05 | 71,98 | 2.403.300 | 72,43 | 71,57 | 72,21 | 00:00:00 | | 2015-01-08 | 72,92 | 2.591.800 | 73,06 | 71,31 | 71,40 | 00:00:00 | | 2015-01-09 | 71,84 | 1.730.300 | 73,13 | 71,63 | 72,89 | 00:00:00 | | 2015-01-12 | 71,12 | 1.318.900 | 72,26 | 70,75 | 72,13 | 00:00:00 | | 2015-01-13 | 70,59 | 2.012.300 | 72,96 | 69,95 | 71,95 | 00:00:00 | | 2015-01-14 | 69,99 | 1.873.900 | 70,40 | 68,98 | 69,88 | 00:00:00 | | 2015-01-15 | 70,29 | 2.828.700 | 71,75 | 70,16 | 71,71 | 00:00:00 | | 2015-01-16 | 71,73 | 2.368.200 | 71,85 | 70,03 | 70,03 | 00:00:00 | | 2015-01-20 | 71,49 | 1.588.700 | 71,99 | 70,58 | 71,79 | 00:00:00 | | 2015-01-23 | 74,06 | 1.836.100 | 74,40 | 73,06 | 73,44 | 00:00:00 | | 2015-01-26 | 72,74 | 3.590.400 | 73,15 | 71,68 | 72,61 | 00:00:00 | | 2015-01-27 | 71,46 | 1.798.600 | 72,36 | 71,06 | 71,71 | 00:00:00 | | 2015-01-28 | 70,25 | 2.253.700 | 71,84 | 70,07 | 71,54 | 00:00:00 | | 2015-02-02 | 71,11 | 2.369.100 | 71,20 | 69,04 | 70,44 | 00:00:00 | | 2015-02-03 | 71,92 | 1.553.300 | 71,97 | 71,00 | 71,54 | 00:00:00 | | 2015-02-04 | 72,28 | 2.165.200 | 72,62 | 71,78 | 71,79 | 00:00:00 | | 2015-02-05 | 73,10 | 1.431.500 | 73,18 | 72,32 | 72,47 | 00:00:00 | | 2015-02-06 | 72,54 | 1.351.300 | 73,62 | 72,24 | 73,18 | 00:00:00 | | 2015-02-09 | 72,33 | 1.627.800 | 72,98 | 72,04 | 72,09 | 00:00:00 | | 2015-02-12 | 74,59 | 2.238.400 | 74,76 | 73,31 | 73,60 | 00:00:00 | | 2015-02-13 | 76,51 | 3.812.600 | 76,62 | 74,77 | 74,98 | 00:00:00 | | 2015-02-17 | 77,13 | 1.977.900 | 77,22 | 76,31 | 76,67 | 00:00:00 | | 2015-02-18 | 77,73 | 1.680.300 | 78,00 | 76,80 | 77,02 | 00:00:00 | | 2015-02-19 | 77,73 | 1.553.400 | 77,94 | 77,20 | 77,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
