|
 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 | | 2017-11-01 | 176,25 | 1.965.843 | 176,94 | 174,70 | 176,59 | 00:00:00 | | 2017-12-08 | 173,57 | 2.042.538 | 177,20 | 173,17 | 177,08 | 00:00:00 | | 2017-12-11 | 174,31 | 2.671.466 | 174,98 | 173,20 | 173,77 | 00:00:00 | | 2017-12-12 | 172,54 | 3.815.640 | 174,13 | 170,43 | 172,69 | 00:00:00 | | 2017-12-13 | 176,83 | 4.362.111 | 177,42 | 173,29 | 173,50 | 00:00:00 | | 2017-12-14 | 175,00 | 3.953.265 | 178,72 | 174,98 | 178,26 | 00:00:00 | | 2017-12-15 | 177,51 | 8.845.867 | 179,98 | 174,30 | 179,36 | 00:00:00 | | 2017-12-18 | 176,74 | 3.167.201 | 179,15 | 175,31 | 178,42 | 00:00:00 | | 2017-12-19 | 174,97 | 2.427.837 | 176,76 | 174,23 | 176,01 | 00:00:00 | | 2017-12-20 | 174,25 | 2.661.456 | 176,00 | 172,92 | 176,00 | 00:00:00 | | 2017-12-21 | 174,56 | 2.150.362 | 175,32 | 174,00 | 174,05 | 00:00:00 | | 2017-12-22 | 175,00 | 1.684.937 | 175,10 | 173,75 | 173,99 | 00:00:00 | | 2017-12-26 | 174,44 | 907.462 | 175,00 | 173,03 | 174,36 | 00:00:00 | | 2017-12-27 | 175,36 | 1.349.338 | 175,44 | 173,97 | 174,65 | 00:00:00 | | 2017-12-28 | 175,55 | 993.542 | 176,00 | 174,85 | 175,92 | 00:00:00 | | 2017-12-29 | 175,24 | 1.786.342 | 176,97 | 175,10 | 175,19 | 00:00:00 | | 2018-01-02 | 177,70 | 2.378.938 | 177,80 | 175,26 | 175,85 | 00:00:00 | | 2018-01-03 | 181,04 | 2.500.691 | 181,89 | 177,70 | 178,00 | 00:00:00 | | 2018-01-04 | 183,22 | 2.204.879 | 184,06 | 181,64 | 181,93 | 00:00:00 | | 2018-01-05 | 185,34 | 2.257.425 | 185,90 | 183,54 | 185,00 | 00:00:00 | | 2018-01-08 | 185,04 | 2.008.362 | 185,60 | 183,83 | 184,95 | 00:00:00 | | 2018-01-09 | 186,70 | 1.787.416 | 186,97 | 183,93 | 185,57 | 00:00:00 | | 2018-01-10 | 187,11 | 1.654.105 | 187,27 | 185,07 | 185,21 | 00:00:00 | | 2018-01-11 | 188,92 | 1.574.478 | 188,94 | 186,19 | 187,29 | 00:00:00 | | 2018-01-12 | 195,05 | 4.214.653 | 195,50 | 188,99 | 189,09 | 00:00:00 | | 2018-01-16 | 192,46 | 4.566.819 | 198,21 | 191,71 | 195,92 | 00:00:00 | | 2018-01-17 | 196,49 | 2.728.339 | 197,12 | 192,77 | 194,02 | 00:00:00 | | 2018-01-18 | 196,20 | 2.402.433 | 196,59 | 194,06 | 196,21 | 00:00:00 | | 2018-01-19 | 195,73 | 2.239.859 | 196,63 | 194,65 | 196,24 | 00:00:00 | | 2018-01-22 | 197,84 | 1.549.286 | 198,00 | 194,42 | 195,70 | 00:00:00 | | 2018-01-23 | 200,09 | 3.890.118 | 204,45 | 199,44 | 202,29 | 00:00:00 | | 2018-01-24 | 197,78 | 3.202.203 | 202,30 | 196,52 | 201,82 | 00:00:00 | | 2018-01-25 | 197,51 | 2.527.411 | 199,24 | 196,07 | 198,08 | 00:00:00 | | 2018-01-26 | 201,30 | 2.262.478 | 201,55 | 198,25 | 198,50 | 00:00:00 | | 2018-01-29 | 198,23 | 1.876.216 | 200,86 | 197,87 | 200,11 | 00:00:00 | | 2018-01-30 | 196,90 | 3.034.232 | 197,73 | 194,89 | 197,25 | 00:00:00 | | 2018-01-31 | 199,76 | 2.514.574 | 200,96 | 196,75 | 197,13 | 00:00:00 | | 2018-02-01 | 199,38 | 2.353.675 | 201,75 | 198,08 | 199,12 | 00:00:00 | | 2018-02-02 | 195,64 | 2.534.935 | 199,40 | 195,44 | 197,33 | 00:00:00 | | 2018-02-05 | 190,27 | 2.965.282 | 198,46 | 188,00 | 194,06 | 00:00:00 | | 2018-02-06 | 194,47 | 4.346.919 | 194,82 | 182,10 | 186,59 | 00:00:00 | | 2018-02-07 | 192,34 | 2.890.969 | 196,24 | 192,02 | 193,87 | 00:00:00 | | 2018-02-08 | 185,16 | 3.493.502 | 192,97 | 185,02 | 192,84 | 00:00:00 | | 2018-02-09 | 187,99 | 3.481.182 | 189,71 | 179,34 | 187,33 | 00:00:00 | | 2018-02-12 | 192,15 | 2.795.917 | 192,99 | 188,56 | 189,00 | 00:00:00 | | 2018-02-13 | 193,48 | 1.950.162 | 194,31 | 190,39 | 190,85 | 00:00:00 | | 2018-02-14 | 197,13 | 2.469.287 | 197,50 | 191,95 | 192,48 | 00:00:00 | | 2018-02-15 | 202,97 | 2.200.958 | 203,28 | 197,13 | 198,97 | 00:00:00 | | 2018-02-16 | 201,56 | 2.143.390 | 203,90 | 200,74 | 202,52 | 00:00:00 | | 2018-02-20 | 202,98 | 2.661.258 | 205,12 | 199,18 | 200,46 | 00:00:00 | | 2018-02-21 | 202,09 | 2.020.423 | 206,83 | 202,02 | 204,45 | 00:00:00 | | 2018-02-22 | 202,61 | 1.528.383 | 204,22 | 201,68 | 203,07 | 00:00:00 | | 2018-02-23 | 209,74 | 2.305.834 | 209,78 | 203,31 | 204,22 | 00:00:00 | | 2018-02-26 | 212,15 | 2.387.717 | 212,35 | 209,26 | 211,29 | 00:00:00 | | 2018-02-27 | 208,82 | 2.270.187 | 212,76 | 208,25 | 211,99 | 00:00:00 | | 2018-02-28 | 209,13 | 2.198.029 | 213,44 | 209,10 | 210,69 | 00:00:00 | | 2018-03-01 | 206,03 | 2.632.234 | 210,68 | 204,45 | 210,32 | 00:00:00 | | 2018-03-02 | 209,79 | 2.624.675 | 210,21 | 201,76 | 203,96 | 00:00:00 | | 2018-03-05 | 211,16 | 2.111.808 | 212,00 | 206,92 | 208,75 | 00:00:00 | | 2018-03-06 | 212,01 | 2.169.010 | 212,74 | 209,88 | 212,44 | 00:00:00 | | 2018-03-07 | 216,86 | 2.795.072 | 217,44 | 211,00 | 211,33 | 00:00:00 | | 2018-03-08 | 216,40 | 2.196.084 | 219,71 | 214,86 | 218,03 | 00:00:00 | | 2018-03-09 | 221,11 | 2.563.432 | 221,27 | 217,19 | 218,00 | 00:00:00 | | 2018-03-12 | 220,94 | 3.164.229 | 223,11 | 220,34 | 222,97 | 00:00:00 | | 2018-03-13 | 219,76 | 4.704.309 | 224,90 | 218,43 | 223,00 | 00:00:00 | | 2018-03-14 | 218,44 | 3.346.182 | 221,46 | 217,60 | 220,75 | 00:00:00 | | 2018-03-15 | 218,87 | 3.972.044 | 221,47 | 218,06 | 220,00 | 00:00:00 | | 2018-03-16 | 225,55 | 8.560.410 | 228,88 | 224,00 | 227,18 | 00:00:00 | | 2018-03-19 | 222,18 | 3.889.296 | 226,59 | 218,68 | 224,48 | 00:00:00 | | 2018-03-20 | 229,75 | 4.811.898 | 231,34 | 223,00 | 223,19 | 00:00:00 | | 2018-03-21 | 226,85 | 3.910.324 | 229,25 | 225,61 | 228,76 | 00:00:00 | | 2018-03-22 | 220,52 | 2.931.334 | 225,87 | 220,26 | 223,86 | 00:00:00 | | 2018-03-23 | 215,02 | 4.188.139 | 222,46 | 214,78 | 219,52 | 00:00:00 | | 2018-03-26 | 228,91 | 4.434.467 | 229,15 | 218,50 | 218,83 | 00:00:00 | | 2018-03-27 | 213,80 | 5.164.261 | 230,98 | 212,25 | 229,90 | 00:00:00 | | 2018-03-28 | 212,54 | 4.503.154 | 217,15 | 209,04 | 213,72 | 00:00:00 | | 2018-03-29 | 216,08 | 3.757.447 | 219,59 | 210,27 | 213,35 | 00:00:00 | | 2018-04-02 | 212,28 | 3.494.946 | 216,50 | 207,22 | 214,81 | 00:00:00 | | 2018-04-03 | 215,93 | 3.017.824 | 217,85 | 212,28 | 214,78 | 00:00:00 | | 2018-04-04 | 225,05 | 4.474.394 | 226,28 | 210,50 | 210,71 | 00:00:00 | | 2018-04-05 | 223,54 | 4.084.913 | 228,80 | 221,61 | 227,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
