|
 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 | | 2017-01-06 | 108,30 | 2.625.600 | 108,43 | 105,25 | 105,98 | 00:00:00 | | 2017-01-09 | 108,57 | 2.925.000 | 108,79 | 107,56 | 107,96 | 00:00:00 | | 2017-01-10 | 108,26 | 3.080.000 | 108,79 | 107,61 | 108,57 | 00:00:00 | | 2017-01-11 | 108,99 | 1.781.900 | 109,05 | 108,00 | 108,23 | 00:00:00 | | 2017-01-24 | 113,72 | 3.654.400 | 114,17 | 111,34 | 111,46 | 00:00:00 | | 2017-01-25 | 114,25 | 3.919.300 | 114,57 | 113,29 | 113,77 | 00:00:00 | | 2017-01-26 | 112,88 | 2.745.200 | 114,44 | 112,73 | 113,79 | 00:00:00 | | 2017-01-27 | 113,99 | 1.696.800 | 114,01 | 112,75 | 113,07 | 00:00:00 | | 2017-01-30 | 113,82 | 2.171.800 | 113,87 | 112,26 | 113,22 | 00:00:00 | | 2017-01-31 | 113,38 | 1.680.600 | 113,75 | 112,70 | 113,22 | 00:00:00 | | 2017-02-01 | 113,36 | 1.859.100 | 113,64 | 112,68 | 113,31 | 00:00:00 | | 2017-02-06 | 114,46 | 3.053.000 | 114,83 | 113,29 | 114,68 | 00:00:00 | | 2017-02-07 | 114,96 | 1.641.000 | 115,19 | 114,54 | 114,83 | 00:00:00 | | 2017-02-08 | 116,13 | 2.590.800 | 116,38 | 114,45 | 115,00 | 00:00:00 | | 2017-02-13 | 117,65 | 1.899.900 | 117,94 | 116,20 | 117,03 | 00:00:00 | | 2017-02-14 | 117,58 | 1.556.500 | 117,79 | 116,67 | 117,65 | 00:00:00 | | 2017-02-15 | 118,73 | 1.691.100 | 119,09 | 117,07 | 117,33 | 00:00:00 | | 2017-02-16 | 118,93 | 1.649.300 | 119,47 | 118,47 | 118,84 | 00:00:00 | | 2017-02-17 | 119,67 | 2.140.800 | 119,72 | 118,24 | 118,79 | 00:00:00 | | 2017-02-21 | 119,63 | 2.032.300 | 120,17 | 119,31 | 119,73 | 00:00:00 | | 2017-02-28 | 118,34 | 2.005.600 | 118,84 | 118,02 | 118,83 | 00:00:00 | | 2017-03-01 | 120,35 | 2.352.100 | 120,57 | 118,38 | 119,24 | 00:00:00 | | 2017-03-02 | 119,90 | 1.816.900 | 120,12 | 119,28 | 120,09 | 00:00:00 | | 2017-03-03 | 120,04 | 1.361.100 | 120,13 | 119,48 | 119,83 | 00:00:00 | | 2017-03-06 | 120,15 | 1.979.700 | 120,48 | 119,37 | 119,73 | 00:00:00 | | 2017-03-13 | 121,80 | 1.786.300 | 121,96 | 120,89 | 121,11 | 00:00:00 | | 2017-03-14 | 121,44 | 1.507.500 | 121,99 | 120,62 | 121,65 | 00:00:00 | | 2017-03-15 | 122,11 | 2.393.700 | 122,42 | 120,90 | 122,00 | 00:00:00 | | 2017-03-16 | 122,35 | 3.822.600 | 123,60 | 121,53 | 123,25 | 00:00:00 | | 2017-03-17 | 127,01 | 8.743.300 | 130,30 | 126,94 | 128,45 | 00:00:00 | | 2017-03-28 | 128,69 | 2.213.000 | 129,28 | 127,81 | 127,81 | 00:00:00 | | 2017-03-29 | 129,58 | 2.235.800 | 129,63 | 128,20 | 128,40 | 00:00:00 | | 2017-04-03 | 129,59 | 2.336.800 | 130,75 | 128,88 | 129,59 | 00:00:00 | | 2017-04-13 | 129,05 | 1.809.100 | 130,42 | 129,05 | 129,63 | 00:00:00 | | 2017-05-02 | 135,00 | 2.692.200 | 135,70 | 134,75 | 135,54 | 00:00:00 | | 2017-05-03 | 134,85 | 1.961.400 | 135,21 | 134,38 | 134,99 | 00:00:00 | | 2017-05-08 | 135,12 | 1.580.600 | 135,39 | 134,22 | 135,36 | 00:00:00 | | 2017-05-09 | 135,60 | 1.668.197 | 135,62 | 134,90 | 135,33 | 00:00:00 | | 2017-05-10 | 136,15 | 1.745.022 | 136,75 | 135,51 | 135,86 | 00:00:00 | | 2017-05-11 | 136,29 | 1.331.306 | 136,31 | 135,40 | 135,98 | 00:00:00 | | 2017-05-12 | 136,84 | 1.609.315 | 137,38 | 135,89 | 136,45 | 00:00:00 | | 2017-05-15 | 137,60 | 3.190.940 | 137,71 | 136,83 | 137,13 | 00:00:00 | | 2017-05-16 | 138,03 | 2.260.621 | 138,39 | 137,60 | 138,06 | 00:00:00 | | 2017-05-17 | 134,33 | 3.552.266 | 137,32 | 134,24 | 137,20 | 00:00:00 | | 2017-05-18 | 134,54 | 4.143.710 | 134,85 | 130,82 | 132,77 | 00:00:00 | | 2017-05-19 | 136,43 | 3.715.552 | 136,61 | 134,34 | 135,18 | 00:00:00 | | 2017-05-22 | 138,86 | 2.483.435 | 139,19 | 136,58 | 137,38 | 00:00:00 | | 2017-05-23 | 139,52 | 2.121.248 | 139,95 | 138,70 | 139,16 | 00:00:00 | | 2017-05-24 | 141,12 | 1.690.144 | 141,25 | 139,81 | 140,18 | 00:00:00 | | 2017-05-25 | 142,85 | 1.721.157 | 143,48 | 141,80 | 142,16 | 00:00:00 | | 2017-05-26 | 141,89 | 1.600.557 | 143,10 | 141,67 | 142,93 | 00:00:00 | | 2017-05-30 | 142,41 | 1.478.726 | 142,56 | 141,50 | 141,80 | 00:00:00 | | 2017-05-31 | 141,86 | 2.845.709 | 143,19 | 141,41 | 143,04 | 00:00:00 | | 2017-06-01 | 141,38 | 2.388.864 | 142,49 | 140,93 | 141,64 | 00:00:00 | | 2017-06-02 | 143,48 | 2.880.481 | 143,57 | 141,86 | 142,12 | 00:00:00 | | 2017-06-05 | 143,59 | 1.748.393 | 144,34 | 143,51 | 144,14 | 00:00:00 | | 2017-06-06 | 143,03 | 2.089.424 | 144,17 | 142,73 | 143,35 | 00:00:00 | | 2017-06-07 | 143,62 | 1.572.648 | 143,77 | 142,45 | 143,33 | 00:00:00 | | 2017-06-08 | 142,63 | 2.751.070 | 143,97 | 141,74 | 143,96 | 00:00:00 | | 2017-06-09 | 138,05 | 4.062.545 | 143,59 | 135,76 | 143,14 | 00:00:00 | | 2017-06-12 | 137,25 | 6.699.269 | 138,64 | 131,20 | 133,72 | 00:00:00 | | 2017-06-13 | 139,09 | 2.780.810 | 139,86 | 138,09 | 138,79 | 00:00:00 | | 2017-06-14 | 138,25 | 2.803.037 | 140,85 | 136,41 | 139,29 | 00:00:00 | | 2017-06-15 | 137,52 | 2.785.500 | 137,90 | 134,45 | 136,63 | 00:00:00 | | 2017-06-16 | 137,84 | 4.123.411 | 138,35 | 136,29 | 137,35 | 00:00:00 | | 2017-06-19 | 140,35 | 4.289.569 | 141,47 | 138,64 | 138,79 | 00:00:00 | | 2017-06-20 | 140,91 | 4.691.823 | 142,30 | 140,19 | 141,21 | 00:00:00 | | 2017-06-21 | 144,24 | 8.018.353 | 147,45 | 142,75 | 145,08 | 00:00:00 | | 2017-06-22 | 143,69 | 3.530.747 | 145,77 | 143,66 | 145,15 | 00:00:00 | | 2017-06-23 | 145,41 | 3.032.264 | 145,59 | 143,06 | 143,75 | 00:00:00 | | 2017-06-26 | 144,96 | 2.705.715 | 146,89 | 144,36 | 146,06 | 00:00:00 | | 2017-06-27 | 142,54 | 2.979.371 | 144,81 | 142,54 | 144,33 | 00:00:00 | | 2017-06-28 | 143,81 | 2.455.586 | 144,08 | 141,15 | 143,01 | 00:00:00 | | 2017-06-29 | 141,24 | 2.592.002 | 143,20 | 139,65 | 143,06 | 00:00:00 | | 2017-06-30 | 141,44 | 2.292.260 | 142,81 | 140,74 | 141,87 | 00:00:00 | | 2017-07-03 | 138,41 | 1.785.944 | 142,15 | 138,31 | 141,73 | 00:00:00 | | 2017-07-05 | 141,21 | 2.161.137 | 141,97 | 138,55 | 138,65 | 00:00:00 | | 2017-07-06 | 140,75 | 1.778.197 | 141,18 | 138,88 | 139,73 | 00:00:00 | | 2017-07-07 | 142,22 | 1.471.108 | 143,36 | 140,97 | 141,07 | 00:00:00 | | 2017-07-10 | 143,34 | 1.559.903 | 143,88 | 141,57 | 142,21 | 00:00:00 | | 2017-07-11 | 142,93 | 1.582.970 | 143,98 | 142,12 | 142,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
