|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 41,36 | 24.507.800 | 43,45 | 37,65 | 38,00 | 00:00:00 | | 2001-04-11 | 40,73 | 14.356.400 | 41,25 | 39,60 | 40,65 | 00:00:00 | | 2001-04-12 | 41,06 | 8.345.800 | 41,25 | 39,23 | 39,65 | 00:00:00 | | 2001-04-16 | 40,83 | 18.172.200 | 43,65 | 39,00 | 40,60 | 00:00:00 | | 2001-04-17 | 41,15 | 9.180.400 | 41,20 | 39,00 | 39,46 | 00:00:00 | | 2001-04-18 | 45,94 | 17.754.200 | 48,80 | 41,85 | 42,15 | 00:00:00 | | 2001-04-19 | 48,05 | 12.404.800 | 48,20 | 44,83 | 45,07 | 00:00:00 | | 2001-04-20 | 45,96 | 9.952.400 | 48,14 | 44,72 | 47,01 | 00:00:00 | | 2001-04-23 | 42,98 | 6.175.400 | 45,24 | 42,10 | 45,07 | 00:00:00 | | 2001-04-24 | 42,73 | 7.051.000 | 45,50 | 42,54 | 43,36 | 00:00:00 | | 2001-04-25 | 44,67 | 5.446.600 | 45,25 | 42,25 | 42,95 | 00:00:00 | | 2001-04-26 | 44,67 | 8.301.200 | 48,05 | 44,65 | 46,69 | 00:00:00 | | 2001-04-27 | 45,62 | 5.407.600 | 46,79 | 43,68 | 46,49 | 00:00:00 | | 2001-04-30 | 44,91 | 9.343.200 | 47,78 | 43,69 | 45,99 | 00:00:00 | | 2001-05-01 | 44,05 | 14.460.200 | 44,15 | 40,26 | 43,66 | 00:00:00 | | 2001-05-02 | 42,83 | 12.565.600 | 45,50 | 42,21 | 44,25 | 00:00:00 | | 2001-05-03 | 40,63 | 8.180.800 | 42,24 | 39,97 | 41,25 | 00:00:00 | | 2001-05-04 | 41,36 | 9.488.200 | 42,90 | 39,05 | 39,62 | 00:00:00 | | 2001-05-07 | 41,17 | 5.545.000 | 43,04 | 40,64 | 41,05 | 00:00:00 | | 2001-05-08 | 42,06 | 6.194.000 | 43,75 | 40,50 | 42,25 | 00:00:00 | | 2001-05-09 | 41,52 | 5.112.800 | 42,74 | 40,50 | 41,05 | 00:00:00 | | 2001-05-10 | 40,28 | 4.206.200 | 42,90 | 40,06 | 42,80 | 00:00:00 | | 2001-05-11 | 39,86 | 4.183.800 | 40,95 | 38,94 | 40,24 | 00:00:00 | | 2001-05-14 | 39,15 | 5.371.400 | 40,64 | 38,55 | 39,65 | 00:00:00 | | 2001-05-15 | 38,79 | 7.653.800 | 39,55 | 38,17 | 39,00 | 00:00:00 | | 2001-05-16 | 41,09 | 10.348.000 | 41,36 | 37,75 | 38,10 | 00:00:00 | | 2001-05-17 | 43,60 | 8.416.400 | 44,24 | 41,25 | 41,26 | 00:00:00 | | 2001-05-18 | 42,51 | 4.414.000 | 43,00 | 42,10 | 42,52 | 00:00:00 | | 2001-05-21 | 45,49 | 7.026.600 | 45,65 | 42,75 | 43,01 | 00:00:00 | | 2001-05-22 | 46,28 | 6.346.800 | 47,74 | 45,30 | 45,81 | 00:00:00 | | 2001-05-23 | 44,47 | 4.788.600 | 45,90 | 44,26 | 45,81 | 00:00:00 | | 2001-05-24 | 45,45 | 5.319.800 | 45,72 | 43,35 | 44,50 | 00:00:00 | | 2001-05-25 | 44,70 | 2.934.000 | 45,42 | 43,50 | 45,17 | 00:00:00 | | 2001-05-29 | 41,68 | 5.576.400 | 44,30 | 40,48 | 44,19 | 00:00:00 | | 2001-05-30 | 40,12 | 6.748.000 | 41,42 | 38,84 | 40,61 | 00:00:00 | | 2001-05-31 | 39,77 | 7.268.200 | 42,59 | 39,70 | 40,14 | 00:00:00 | | 2001-06-01 | 40,58 | 7.841.600 | 41,32 | 38,02 | 40,20 | 00:00:00 | | 2001-06-04 | 40,33 | 5.020.400 | 41,35 | 39,17 | 40,65 | 00:00:00 | | 2001-06-05 | 41,68 | 5.132.000 | 42,55 | 40,05 | 40,31 | 00:00:00 | | 2001-06-06 | 40,87 | 4.680.800 | 42,23 | 40,25 | 41,91 | 00:00:00 | | 2001-06-07 | 42,85 | 4.609.400 | 43,19 | 40,30 | 40,67 | 00:00:00 | | 2001-06-08 | 42,03 | 2.752.200 | 42,70 | 41,33 | 42,65 | 00:00:00 | | 2001-06-11 | 42,29 | 10.909.000 | 44,25 | 41,35 | 42,75 | 00:00:00 | | 2001-06-12 | 41,18 | 8.004.000 | 42,11 | 39,69 | 41,33 | 00:00:00 | | 2001-06-13 | 40,18 | 6.742.800 | 42,10 | 40,01 | 41,37 | 00:00:00 | | 2001-06-14 | 39,01 | 11.826.000 | 40,20 | 37,80 | 39,71 | 00:00:00 | | 2001-06-15 | 39,56 | 19.427.000 | 42,00 | 38,00 | 38,59 | 00:00:00 | | 2001-06-18 | 40,54 | 7.543.000 | 40,73 | 38,76 | 39,26 | 00:00:00 | | 2001-06-19 | 42,75 | 13.882.400 | 43,70 | 42,00 | 42,01 | 00:00:00 | | 2001-06-20 | 45,30 | 10.851.000 | 45,68 | 41,95 | 42,00 | 00:00:00 | | 2001-06-21 | 45,31 | 9.827.200 | 46,29 | 44,71 | 45,02 | 00:00:00 | | 2001-06-22 | 43,58 | 5.599.000 | 45,75 | 43,00 | 45,59 | 00:00:00 | | 2001-06-25 | 44,52 | 4.447.400 | 44,58 | 43,25 | 43,98 | 00:00:00 | | 2001-06-26 | 44,65 | 5.644.000 | 45,11 | 43,40 | 43,70 | 00:00:00 | | 2001-06-27 | 44,35 | 6.150.200 | 45,34 | 44,00 | 44,55 | 00:00:00 | | 2001-06-28 | 46,86 | 9.316.400 | 48,13 | 44,81 | 44,85 | 00:00:00 | | 2001-06-29 | 47,00 | 9.215.200 | 48,00 | 46,49 | 47,33 | 00:00:00 | | 2001-07-02 | 46,95 | 6.476.800 | 47,84 | 46,33 | 46,90 | 00:00:00 | | 2001-07-03 | 45,30 | 5.517.200 | 46,15 | 45,00 | 46,10 | 00:00:00 | | 2001-07-05 | 44,66 | 4.041.000 | 46,30 | 44,60 | 44,79 | 00:00:00 | | 2001-07-06 | 43,36 | 8.926.400 | 44,17 | 42,49 | 44,14 | 00:00:00 | | 2001-07-09 | 43,98 | 9.362.600 | 44,20 | 42,88 | 43,02 | 00:00:00 | | 2001-07-10 | 42,95 | 9.782.200 | 45,42 | 42,88 | 44,30 | 00:00:00 | | 2001-07-11 | 41,44 | 9.612.400 | 42,70 | 40,96 | 42,62 | 00:00:00 | | 2001-07-12 | 42,94 | 9.883.400 | 43,50 | 42,73 | 43,25 | 00:00:00 | | 2001-07-13 | 40,37 | 18.291.800 | 43,13 | 39,82 | 42,95 | 00:00:00 | | 2001-07-16 | 39,43 | 10.508.800 | 40,84 | 38,55 | 40,49 | 00:00:00 | | 2001-07-17 | 41,17 | 9.421.600 | 42,00 | 38,99 | 39,06 | 00:00:00 | | 2001-07-18 | 40,05 | 6.385.600 | 41,17 | 39,90 | 40,73 | 00:00:00 | | 2001-07-19 | 41,88 | 7.171.600 | 42,90 | 40,82 | 40,90 | 00:00:00 | | 2001-07-20 | 40,69 | 4.848.000 | 42,24 | 40,29 | 41,15 | 00:00:00 | | 2001-07-23 | 40,59 | 5.834.800 | 42,10 | 40,30 | 41,05 | 00:00:00 | | 2001-07-24 | 39,98 | 8.158.000 | 41,50 | 39,85 | 40,59 | 00:00:00 | | 2001-07-25 | 41,97 | 9.245.000 | 42,45 | 40,49 | 40,72 | 00:00:00 | | 2001-07-26 | 43,00 | 6.531.200 | 43,46 | 40,27 | 41,50 | 00:00:00 | | 2001-07-27 | 43,06 | 4.719.000 | 44,38 | 42,70 | 42,99 | 00:00:00 | | 2001-07-30 | 40,54 | 22.180.000 | 41,45 | 38,00 | 40,27 | 00:00:00 | | 2001-07-31 | 37,49 | 11.909.000 | 40,15 | 37,46 | 40,15 | 00:00:00 | | 2001-08-01 | 38,61 | 11.739.800 | 39,55 | 37,85 | 37,92 | 00:00:00 | | 2001-08-02 | 38,55 | 7.271.400 | 39,24 | 37,00 | 39,15 | 00:00:00 | | 2001-08-03 | 37,94 | 5.853.200 | 38,45 | 37,16 | 38,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
