|
 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 | | 2015-02-19 | 77,73 | 1.553.400 | 77,94 | 77,20 | 77,42 | 00:00:00 | | 2015-02-20 | 78,55 | 1.624.400 | 78,56 | 77,20 | 77,76 | 00:00:00 | | 2015-02-24 | 77,68 | 1.954.300 | 78,03 | 77,08 | 78,03 | 00:00:00 | | 2015-02-25 | 78,07 | 1.250.100 | 78,44 | 77,47 | 77,76 | 00:00:00 | | 2015-02-26 | 78,96 | 1.546.000 | 79,07 | 78,02 | 78,32 | 00:00:00 | | 2015-02-27 | 79,10 | 3.102.500 | 80,30 | 78,93 | 79,24 | 00:00:00 | | 2015-03-03 | 78,99 | 1.616.300 | 79,99 | 78,97 | 79,63 | 00:00:00 | | 2015-03-04 | 77,63 | 2.391.000 | 78,74 | 77,13 | 78,71 | 00:00:00 | | 2015-03-05 | 78,62 | 1.770.700 | 78,71 | 77,30 | 77,60 | 00:00:00 | | 2015-03-06 | 77,55 | 2.299.100 | 78,50 | 77,05 | 78,19 | 00:00:00 | | 2015-03-10 | 76,01 | 2.599.000 | 77,29 | 75,99 | 77,25 | 00:00:00 | | 2015-03-11 | 76,01 | 1.682.800 | 76,78 | 75,68 | 75,91 | 00:00:00 | | 2015-03-17 | 79,66 | 5.495.600 | 79,87 | 78,18 | 78,22 | 00:00:00 | | 2015-03-18 | 76,89 | 10.506.200 | 78,32 | 74,75 | 75,50 | 00:00:00 | | 2015-03-26 | 72,97 | 2.965.300 | 73,36 | 72,12 | 72,43 | 00:00:00 | | 2015-03-27 | 73,31 | 2.081.300 | 73,46 | 72,56 | 72,72 | 00:00:00 | | 2015-04-01 | 75,07 | 3.967.700 | 75,10 | 73,03 | 73,61 | 00:00:00 | | 2015-04-02 | 75,68 | 2.154.300 | 76,17 | 74,61 | 75,17 | 00:00:00 | | 2015-04-06 | 76,23 | 2.551.100 | 76,65 | 74,75 | 75,13 | 00:00:00 | | 2015-04-07 | 75,65 | 2.599.400 | 76,68 | 75,62 | 76,07 | 00:00:00 | | 2015-04-08 | 75,44 | 1.936.700 | 76,35 | 75,12 | 75,68 | 00:00:00 | | 2015-04-13 | 76,02 | 1.210.700 | 77,00 | 75,89 | 76,44 | 00:00:00 | | 2015-04-14 | 75,95 | 1.924.800 | 76,60 | 75,59 | 76,02 | 00:00:00 | | 2015-04-15 | 76,03 | 1.353.200 | 76,50 | 75,90 | 76,09 | 00:00:00 | | 2015-04-20 | 73,92 | 1.687.000 | 74,30 | 73,42 | 73,42 | 00:00:00 | | 2015-04-21 | 74,62 | 1.887.500 | 74,88 | 74,21 | 74,31 | 00:00:00 | | 2015-04-22 | 75,50 | 1.521.300 | 75,52 | 74,63 | 74,68 | 00:00:00 | | 2015-04-23 | 76,52 | 1.712.500 | 76,80 | 75,00 | 75,08 | 00:00:00 | | 2015-04-24 | 76,54 | 1.827.300 | 77,21 | 75,84 | 76,41 | 00:00:00 | | 2015-04-27 | 76,55 | 1.648.100 | 77,29 | 76,36 | 76,84 | 00:00:00 | | 2015-05-29 | 79,09 | 3.281.200 | 79,99 | 78,94 | 79,89 | 00:00:00 | | 2015-06-01 | 79,87 | 2.288.400 | 80,00 | 78,59 | 79,50 | 00:00:00 | | 2015-06-04 | 78,75 | 1.654.000 | 80,38 | 78,64 | 79,86 | 00:00:00 | | 2015-06-05 | 78,86 | 1.325.500 | 79,39 | 78,38 | 78,64 | 00:00:00 | | 2015-06-11 | 79,65 | 1.911.900 | 80,29 | 79,42 | 79,81 | 00:00:00 | | 2015-06-12 | 79,86 | 1.792.200 | 80,26 | 79,06 | 79,33 | 00:00:00 | | 2015-06-15 | 78,90 | 2.456.500 | 79,25 | 78,35 | 79,17 | 00:00:00 | | 2015-06-16 | 79,94 | 3.452.600 | 80,43 | 78,83 | 78,93 | 00:00:00 | | 2015-06-19 | 79,70 | 3.146.100 | 79,94 | 79,06 | 79,41 | 00:00:00 | | 2015-06-29 | 81,28 | 4.039.400 | 82,06 | 81,15 | 81,22 | 00:00:00 | | 2015-07-07 | 80,59 | 2.781.900 | 81,00 | 78,94 | 80,77 | 00:00:00 | | 2015-07-08 | 79,99 | 4.154.200 | 80,52 | 79,40 | 79,95 | 00:00:00 | | 2015-07-21 | 81,19 | 3.902.200 | 82,10 | 81,01 | 81,80 | 00:00:00 | | 2015-07-22 | 80,73 | 2.582.300 | 81,75 | 80,65 | 81,38 | 00:00:00 | | 2015-07-23 | 80,64 | 2.577.400 | 81,40 | 80,48 | 80,80 | 00:00:00 | | 2015-07-24 | 80,98 | 3.565.600 | 81,36 | 80,54 | 81,00 | 00:00:00 | | 2015-07-30 | 81,29 | 2.063.000 | 81,80 | 79,20 | 79,90 | 00:00:00 | | 2015-07-31 | 81,99 | 2.893.400 | 82,82 | 81,37 | 81,80 | 00:00:00 | | 2015-08-06 | 82,19 | 2.255.100 | 83,63 | 82,07 | 83,47 | 00:00:00 | | 2015-08-07 | 82,69 | 1.989.700 | 82,92 | 81,48 | 81,87 | 00:00:00 | | 2015-08-14 | 86,12 | 2.600.700 | 86,38 | 83,96 | 83,96 | 00:00:00 | | 2015-08-20 | 82,69 | 3.062.600 | 84,90 | 82,69 | 84,66 | 00:00:00 | | 2015-08-21 | 78,87 | 6.759.200 | 82,16 | 78,87 | 81,94 | 00:00:00 | | 2015-09-01 | 75,99 | 3.167.000 | 77,82 | 75,63 | 77,07 | 00:00:00 | | 2015-09-02 | 77,25 | 3.528.700 | 77,33 | 75,54 | 77,00 | 00:00:00 | | 2015-09-09 | 78,52 | 2.448.600 | 81,51 | 78,23 | 80,79 | 00:00:00 | | 2015-09-10 | 78,70 | 3.518.000 | 78,97 | 78,01 | 78,63 | 00:00:00 | | 2015-09-22 | 84,66 | 6.242.600 | 84,83 | 81,77 | 81,98 | 00:00:00 | | 2015-09-23 | 85,50 | 4.005.600 | 85,99 | 84,05 | 84,92 | 00:00:00 | | 2015-09-29 | 79,83 | 3.101.600 | 80,58 | 79,09 | 80,52 | 00:00:00 | | 2015-09-30 | 82,22 | 3.626.300 | 82,37 | 80,38 | 80,88 | 00:00:00 | | 2015-10-01 | 83,75 | 3.393.700 | 83,77 | 81,57 | 82,42 | 00:00:00 | | 2015-10-02 | 83,99 | 3.398.000 | 84,01 | 81,29 | 82,21 | 00:00:00 | | 2015-10-05 | 85,84 | 4.167.500 | 86,31 | 84,49 | 84,80 | 00:00:00 | | 2015-10-12 | 83,92 | 2.706.600 | 84,84 | 83,23 | 83,66 | 00:00:00 | | 2015-10-14 | 83,80 | 2.387.100 | 84,73 | 83,40 | 84,00 | 00:00:00 | | 2015-10-15 | 86,77 | 4.369.800 | 86,86 | 84,09 | 84,19 | 00:00:00 | | 2015-10-16 | 88,67 | 5.322.700 | 89,04 | 86,18 | 87,17 | 00:00:00 | | 2015-10-19 | 88,40 | 3.352.700 | 88,49 | 87,03 | 88,15 | 00:00:00 | | 2015-10-20 | 86,84 | 2.680.500 | 88,65 | 86,42 | 88,15 | 00:00:00 | | 2015-10-21 | 86,13 | 2.883.000 | 87,57 | 85,87 | 87,22 | 00:00:00 | | 2015-10-27 | 88,05 | 2.565.500 | 88,85 | 87,81 | 88,65 | 00:00:00 | | 2015-10-28 | 88,50 | 3.170.400 | 88,83 | 87,58 | 88,44 | 00:00:00 | | 2015-11-02 | 89,91 | 2.888.000 | 90,55 | 88,47 | 89,03 | 00:00:00 | | 2015-11-12 | 90,84 | 2.447.200 | 91,88 | 90,74 | 91,08 | 00:00:00 | | 2015-11-13 | 89,02 | 1.816.500 | 90,95 | 88,80 | 90,95 | 00:00:00 | | 2015-11-16 | 89,77 | 2.177.800 | 89,80 | 88,00 | 89,66 | 00:00:00 | | 2015-11-23 | 91,96 | 1.570.400 | 92,37 | 91,27 | 91,82 | 00:00:00 | | 2015-11-24 | 92,00 | 2.039.600 | 92,22 | 90,09 | 91,14 | 00:00:00 | | 2015-11-25 | 91,77 | 1.117.800 | 92,50 | 91,70 | 92,30 | 00:00:00 | | 2015-12-01 | 92,55 | 1.542.800 | 92,58 | 91,10 | 92,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
