|
 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 | | 2015-12-01 | 92,55 | 1.542.800 | 92,58 | 91,10 | 92,01 | 00:00:00 | | 2015-12-02 | 92,02 | 1.904.500 | 92,85 | 91,68 | 92,52 | 00:00:00 | | 2015-12-15 | 94,02 | 4.083.100 | 95,79 | 93,72 | 93,98 | 00:00:00 | | 2015-12-16 | 95,56 | 2.346.100 | 95,66 | 93,61 | 94,41 | 00:00:00 | | 2015-12-22 | 93,82 | 1.869.500 | 93,95 | 91,63 | 91,94 | 00:00:00 | | 2015-12-23 | 94,70 | 1.525.000 | 94,99 | 93,53 | 94,42 | 00:00:00 | | 2015-12-24 | 94,30 | 598.200 | 95,19 | 94,03 | 94,45 | 00:00:00 | | 2016-01-07 | 89,11 | 2.696.400 | 91,40 | 88,71 | 89,40 | 00:00:00 | | 2016-01-08 | 87,85 | 2.249.200 | 89,99 | 87,63 | 89,68 | 00:00:00 | | 2016-01-11 | 89,38 | 2.356.600 | 89,80 | 87,84 | 88,07 | 00:00:00 | | 2016-01-25 | 86,77 | 3.935.600 | 89,26 | 86,63 | 88,39 | 00:00:00 | | 2016-01-26 | 86,89 | 2.745.700 | 87,58 | 85,47 | 87,26 | 00:00:00 | | 2016-01-27 | 84,85 | 3.041.900 | 87,83 | 84,51 | 87,27 | 00:00:00 | | 2016-02-01 | 89,61 | 2.873.900 | 90,24 | 87,90 | 88,16 | 00:00:00 | | 2016-02-03 | 87,99 | 3.185.700 | 89,25 | 86,67 | 88,91 | 00:00:00 | | 2016-02-04 | 86,36 | 3.407.200 | 87,97 | 85,78 | 87,82 | 00:00:00 | | 2016-02-11 | 74,94 | 4.965.900 | 75,53 | 73,58 | 74,04 | 00:00:00 | | 2016-02-16 | 78,88 | 4.692.900 | 79,20 | 77,13 | 77,13 | 00:00:00 | | 2016-02-17 | 81,85 | 4.444.000 | 82,07 | 78,54 | 79,40 | 00:00:00 | | 2016-02-18 | 80,53 | 3.515.600 | 82,82 | 80,14 | 82,30 | 00:00:00 | | 2016-02-19 | 80,87 | 3.926.600 | 80,94 | 79,51 | 80,32 | 00:00:00 | | 2016-02-22 | 83,80 | 3.608.900 | 84,16 | 82,05 | 82,09 | 00:00:00 | | 2016-03-15 | 86,83 | 2.906.800 | 87,19 | 86,22 | 86,40 | 00:00:00 | | 2016-03-16 | 88,17 | 3.365.900 | 88,48 | 86,40 | 86,70 | 00:00:00 | | 2016-03-17 | 89,96 | 6.357.200 | 90,21 | 87,25 | 88,66 | 00:00:00 | | 2016-03-18 | 93,42 | 12.516.700 | 98,00 | 93,11 | 98,00 | 00:00:00 | | 2016-03-28 | 92,40 | 2.281.600 | 92,83 | 91,90 | 92,68 | 00:00:00 | | 2016-03-29 | 93,22 | 4.248.600 | 93,44 | 91,76 | 91,79 | 00:00:00 | | 2016-03-30 | 93,78 | 6.792.300 | 94,48 | 92,98 | 93,63 | 00:00:00 | | 2016-03-31 | 93,80 | 6.556.400 | 94,58 | 93,23 | 93,76 | 00:00:00 | | 2016-04-04 | 94,50 | 2.398.300 | 96,28 | 94,23 | 95,42 | 00:00:00 | | 2016-04-05 | 94,17 | 2.447.700 | 94,77 | 93,22 | 93,32 | 00:00:00 | | 2016-04-06 | 95,40 | 2.702.900 | 95,49 | 93,97 | 94,07 | 00:00:00 | | 2016-04-07 | 93,78 | 2.335.600 | 94,89 | 93,19 | 94,72 | 00:00:00 | | 2016-04-08 | 94,07 | 2.063.100 | 94,50 | 93,39 | 94,48 | 00:00:00 | | 2016-04-19 | 96,52 | 2.507.100 | 97,69 | 95,13 | 97,00 | 00:00:00 | | 2016-04-20 | 96,33 | 2.711.100 | 97,00 | 95,76 | 97,00 | 00:00:00 | | 2016-04-21 | 96,37 | 2.066.900 | 97,14 | 95,76 | 96,21 | 00:00:00 | | 2016-04-22 | 94,79 | 3.788.300 | 96,24 | 93,76 | 96,17 | 00:00:00 | | 2016-04-26 | 96,15 | 1.417.000 | 96,30 | 95,22 | 95,96 | 00:00:00 | | 2016-04-27 | 95,64 | 2.081.200 | 95,99 | 94,53 | 95,72 | 00:00:00 | | 2016-05-12 | 95,96 | 1.198.100 | 96,98 | 94,93 | 96,31 | 00:00:00 | | 2016-05-13 | 95,97 | 2.212.100 | 97,21 | 95,37 | 95,62 | 00:00:00 | | 2016-05-16 | 97,23 | 1.917.600 | 97,76 | 95,91 | 95,91 | 00:00:00 | | 2016-05-26 | 99,37 | 1.942.900 | 100,33 | 99,07 | 99,81 | 00:00:00 | | 2016-05-27 | 100,14 | 1.603.600 | 100,14 | 98,90 | 99,52 | 00:00:00 | | 2016-05-31 | 99,47 | 3.467.900 | 100,56 | 99,35 | 100,14 | 00:00:00 | | 2016-06-14 | 96,98 | 1.888.300 | 97,26 | 96,32 | 96,53 | 00:00:00 | | 2016-06-15 | 97,02 | 2.259.100 | 97,83 | 96,90 | 97,01 | 00:00:00 | | 2016-06-23 | 96,21 | 3.801.100 | 96,28 | 94,31 | 94,73 | 00:00:00 | | 2016-06-24 | 92,20 | 4.291.600 | 94,35 | 92,04 | 92,39 | 00:00:00 | | 2016-06-27 | 90,85 | 3.925.700 | 92,03 | 90,35 | 91,36 | 00:00:00 | | 2016-07-13 | 97,34 | 2.125.700 | 98,38 | 97,34 | 97,97 | 00:00:00 | | 2016-07-14 | 97,70 | 1.402.200 | 98,14 | 97,46 | 98,00 | 00:00:00 | | 2016-07-22 | 98,06 | 2.101.500 | 98,24 | 96,09 | 96,71 | 00:00:00 | | 2016-07-26 | 97,91 | 2.195.100 | 98,42 | 97,00 | 97,81 | 00:00:00 | | 2016-07-27 | 97,93 | 2.307.900 | 98,41 | 97,39 | 97,59 | 00:00:00 | | 2016-07-28 | 98,44 | 1.666.000 | 98,61 | 97,57 | 97,92 | 00:00:00 | | 2016-07-29 | 97,86 | 1.774.900 | 98,55 | 97,23 | 98,40 | 00:00:00 | | 2016-08-05 | 99,04 | 1.932.100 | 99,08 | 97,15 | 97,36 | 00:00:00 | | 2016-08-11 | 101,67 | 2.259.000 | 101,93 | 100,59 | 100,85 | 00:00:00 | | 2016-08-16 | 100,60 | 1.649.300 | 100,97 | 99,91 | 100,52 | 00:00:00 | | 2016-08-17 | 99,70 | 2.122.800 | 100,81 | 99,45 | 100,65 | 00:00:00 | | 2016-08-22 | 100,24 | 1.000.800 | 100,68 | 99,92 | 100,32 | 00:00:00 | | 2016-08-31 | 102,31 | 1.770.700 | 102,60 | 101,51 | 101,66 | 00:00:00 | | 2016-09-01 | 102,90 | 2.004.600 | 102,97 | 101,81 | 102,23 | 00:00:00 | | 2016-09-06 | 103,50 | 1.582.600 | 103,74 | 103,09 | 103,33 | 00:00:00 | | 2016-09-09 | 99,38 | 3.345.000 | 101,28 | 99,38 | 100,97 | 00:00:00 | | 2016-09-22 | 107,92 | 3.927.200 | 108,50 | 107,01 | 107,46 | 00:00:00 | | 2016-09-23 | 107,47 | 3.085.000 | 108,00 | 106,79 | 107,21 | 00:00:00 | | 2016-09-27 | 109,70 | 3.529.700 | 109,76 | 106,74 | 106,99 | 00:00:00 | | 2016-09-28 | 109,49 | 2.739.800 | 109,69 | 108,82 | 109,48 | 00:00:00 | | 2016-09-29 | 107,80 | 2.436.900 | 109,57 | 107,55 | 109,50 | 00:00:00 | | 2016-09-30 | 108,54 | 3.484.000 | 108,84 | 107,44 | 108,15 | 00:00:00 | | 2016-10-10 | 109,24 | 1.581.600 | 110,13 | 109,15 | 109,15 | 00:00:00 | | 2016-10-24 | 110,81 | 1.998.100 | 111,09 | 109,35 | 109,63 | 00:00:00 | | 2016-11-15 | 103,66 | 2.500.700 | 104,76 | 102,55 | 103,14 | 00:00:00 | | 2016-12-28 | 103,77 | 1.723.500 | 105,16 | 103,50 | 104,83 | 00:00:00 | | 2016-12-29 | 103,68 | 1.095.000 | 104,39 | 103,41 | 103,63 | 00:00:00 | | 2017-01-03 | 103,48 | 2.277.400 | 104,03 | 102,81 | 103,43 | 00:00:00 | | 2017-01-06 | 108,30 | 2.625.600 | 108,43 | 105,25 | 105,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
