|
 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 | | 2017-07-11 | 142,93 | 1.582.970 | 143,98 | 142,12 | 142,99 | 00:00:00 | | 2017-07-12 | 145,91 | 1.796.610 | 146,19 | 143,80 | 144,00 | 00:00:00 | | 2017-07-13 | 145,05 | 1.290.943 | 146,48 | 144,94 | 145,91 | 00:00:00 | | 2017-07-14 | 146,16 | 2.239.954 | 146,48 | 145,22 | 145,59 | 00:00:00 | | 2017-07-17 | 146,40 | 1.301.725 | 146,73 | 145,39 | 146,16 | 00:00:00 | | 2017-07-18 | 147,89 | 1.761.609 | 147,96 | 145,37 | 146,47 | 00:00:00 | | 2017-07-19 | 148,92 | 1.743.349 | 149,32 | 147,50 | 147,89 | 00:00:00 | | 2017-07-20 | 149,94 | 1.550.135 | 150,10 | 148,35 | 149,07 | 00:00:00 | | 2017-07-21 | 149,52 | 1.760.496 | 150,40 | 148,91 | 149,16 | 00:00:00 | | 2017-07-24 | 149,53 | 1.402.935 | 149,95 | 149,04 | 149,16 | 00:00:00 | | 2017-07-25 | 148,21 | 1.528.077 | 149,90 | 148,14 | 149,82 | 00:00:00 | | 2017-07-26 | 149,78 | 1.231.814 | 149,83 | 148,42 | 148,62 | 00:00:00 | | 2017-07-27 | 146,20 | 2.992.238 | 150,37 | 144,28 | 149,87 | 00:00:00 | | 2017-07-28 | 146,73 | 1.347.691 | 147,24 | 144,50 | 145,77 | 00:00:00 | | 2017-07-31 | 146,49 | 2.086.152 | 146,91 | 145,06 | 146,36 | 00:00:00 | | 2017-08-01 | 148,44 | 1.504.934 | 148,90 | 147,54 | 147,74 | 00:00:00 | | 2017-08-02 | 147,13 | 2.065.173 | 147,60 | 144,52 | 147,56 | 00:00:00 | | 2017-08-03 | 147,79 | 1.413.564 | 147,98 | 145,68 | 147,47 | 00:00:00 | | 2017-08-04 | 147,71 | 1.469.260 | 148,62 | 147,27 | 148,25 | 00:00:00 | | 2017-08-07 | 148,44 | 1.455.624 | 148,90 | 147,54 | 147,74 | 00:00:00 | | 2017-08-08 | 147,81 | 1.485.434 | 148,86 | 146,36 | 148,14 | 00:00:00 | | 2017-08-09 | 148,35 | 1.151.688 | 148,50 | 146,50 | 146,68 | 00:00:00 | | 2017-08-10 | 144,92 | 1.847.436 | 147,74 | 144,72 | 147,23 | 00:00:00 | | 2017-08-11 | 146,47 | 1.321.035 | 147,10 | 144,18 | 145,25 | 00:00:00 | | 2017-08-14 | 149,16 | 1.146.768 | 149,50 | 147,56 | 147,81 | 00:00:00 | | 2017-08-15 | 150,36 | 1.131.102 | 150,65 | 148,41 | 149,56 | 00:00:00 | | 2017-08-16 | 151,80 | 1.427.886 | 151,99 | 149,76 | 150,70 | 00:00:00 | | 2017-08-17 | 148,23 | 2.055.994 | 151,72 | 148,19 | 151,66 | 00:00:00 | | 2017-08-18 | 147,97 | 1.684.173 | 148,69 | 147,12 | 147,74 | 00:00:00 | | 2017-08-21 | 149,26 | 1.237.614 | 149,33 | 147,57 | 148,05 | 00:00:00 | | 2017-08-22 | 152,25 | 1.937.080 | 152,59 | 150,14 | 150,14 | 00:00:00 | | 2017-08-23 | 151,10 | 1.303.270 | 152,18 | 150,75 | 152,18 | 00:00:00 | | 2017-08-24 | 150,81 | 1.349.527 | 151,83 | 149,17 | 151,22 | 00:00:00 | | 2017-08-25 | 151,45 | 1.163.074 | 153,00 | 150,91 | 152,00 | 00:00:00 | | 2017-08-28 | 151,79 | 922.616 | 152,50 | 151,19 | 151,87 | 00:00:00 | | 2017-08-29 | 152,14 | 1.122.544 | 152,76 | 150,01 | 150,55 | 00:00:00 | | 2017-08-30 | 153,67 | 1.453.653 | 154,26 | 151,89 | 152,05 | 00:00:00 | | 2017-08-31 | 155,16 | 1.850.391 | 155,36 | 154,35 | 154,36 | 00:00:00 | | 2017-09-01 | 155,06 | 1.292.249 | 156,06 | 154,38 | 155,76 | 00:00:00 | | 2017-09-05 | 154,28 | 1.268.901 | 155,41 | 153,31 | 154,83 | 00:00:00 | | 2017-09-06 | 153,76 | 1.200.200 | 155,56 | 153,61 | 155,11 | 00:00:00 | | 2017-09-07 | 155,47 | 1.414.048 | 155,89 | 153,64 | 154,49 | 00:00:00 | | 2017-09-08 | 155,34 | 1.441.080 | 155,88 | 154,29 | 155,24 | 00:00:00 | | 2017-09-11 | 156,87 | 1.612.915 | 157,89 | 156,38 | 156,59 | 00:00:00 | | 2017-09-12 | 156,31 | 1.696.179 | 157,22 | 154,92 | 156,76 | 00:00:00 | | 2017-09-13 | 156,24 | 1.212.593 | 156,70 | 155,39 | 155,88 | 00:00:00 | | 2017-09-14 | 154,95 | 1.643.153 | 156,20 | 154,68 | 155,37 | 00:00:00 | | 2017-09-15 | 154,49 | 2.953.889 | 155,19 | 153,56 | 154,90 | 00:00:00 | | 2017-09-18 | 155,77 | 2.454.979 | 156,30 | 154,37 | 155,01 | 00:00:00 | | 2017-09-19 | 156,60 | 3.477.975 | 157,05 | 155,81 | 156,30 | 00:00:00 | | 2017-09-20 | 149,96 | 9.131.679 | 152,40 | 149,00 | 151,99 | 00:00:00 | | 2017-09-21 | 149,30 | 4.847.621 | 151,25 | 148,30 | 150,38 | 00:00:00 | | 2017-09-22 | 148,50 | 2.910.694 | 149,50 | 147,85 | 148,69 | 00:00:00 | | 2017-09-25 | 144,57 | 4.784.309 | 148,71 | 143,95 | 148,39 | 00:00:00 | | 2017-09-26 | 145,40 | 3.201.699 | 146,35 | 143,96 | 145,50 | 00:00:00 | | 2017-09-27 | 146,43 | 2.832.783 | 147,09 | 145,75 | 146,31 | 00:00:00 | | 2017-09-28 | 146,83 | 1.611.755 | 147,32 | 145,39 | 146,14 | 00:00:00 | | 2017-09-29 | 149,18 | 2.135.508 | 149,28 | 146,60 | 146,69 | 00:00:00 | | 2017-10-02 | 147,94 | 2.307.621 | 150,48 | 147,52 | 149,79 | 00:00:00 | | 2017-10-03 | 148,60 | 1.778.811 | 148,80 | 147,99 | 148,48 | 00:00:00 | | 2017-10-04 | 147,95 | 2.847.836 | 148,46 | 146,60 | 148,21 | 00:00:00 | | 2017-10-05 | 150,25 | 2.329.874 | 150,45 | 147,71 | 148,49 | 00:00:00 | | 2017-10-06 | 151,12 | 2.247.288 | 151,36 | 149,53 | 149,96 | 00:00:00 | | 2017-10-09 | 151,50 | 1.455.938 | 151,57 | 150,25 | 150,76 | 00:00:00 | | 2017-10-10 | 152,15 | 2.767.284 | 152,86 | 151,32 | 152,00 | 00:00:00 | | 2017-10-11 | 153,65 | 2.711.994 | 154,00 | 151,35 | 152,09 | 00:00:00 | | 2017-10-12 | 153,61 | 2.421.053 | 154,85 | 153,39 | 153,72 | 00:00:00 | | 2017-10-13 | 153,93 | 2.475.794 | 154,59 | 153,06 | 153,96 | 00:00:00 | | 2017-10-16 | 150,46 | 3.813.377 | 153,07 | 149,28 | 151,15 | 00:00:00 | | 2017-10-17 | 150,38 | 3.509.010 | 150,93 | 148,15 | 150,52 | 00:00:00 | | 2017-10-18 | 153,00 | 3.532.432 | 153,43 | 149,03 | 150,33 | 00:00:00 | | 2017-10-19 | 171,73 | 13.318.667 | 172,15 | 164,42 | 165,50 | 00:00:00 | | 2017-10-20 | 175,64 | 5.892.761 | 175,87 | 171,36 | 171,50 | 00:00:00 | | 2017-10-23 | 172,16 | 3.193.661 | 175,85 | 171,83 | 175,68 | 00:00:00 | | 2017-10-24 | 171,58 | 2.231.407 | 172,49 | 170,49 | 171,47 | 00:00:00 | | 2017-10-25 | 171,83 | 2.719.407 | 173,41 | 170,04 | 170,37 | 00:00:00 | | 2017-10-26 | 173,75 | 2.516.979 | 175,02 | 172,02 | 172,06 | 00:00:00 | | 2017-10-27 | 177,33 | 2.780.673 | 177,58 | 174,02 | 174,02 | 00:00:00 | | 2017-10-30 | 176,03 | 1.744.646 | 177,48 | 174,45 | 177,00 | 00:00:00 | | 2017-10-31 | 175,16 | 2.587.085 | 176,73 | 174,52 | 176,16 | 00:00:00 | | 2017-11-01 | 176,25 | 1.965.843 | 176,94 | 174,70 | 176,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
