|
 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 | | 2018-07-30 | 242,32 | 5.496.791 | 254,76 | 240,10 | 254,42 | 00:00:00 | | 2018-07-31 | 244,68 | 2.939.488 | 246,80 | 241,16 | 244,93 | 00:00:00 | | 2018-08-01 | 248,01 | 3.184.836 | 248,76 | 244,24 | 245,00 | 00:00:00 | | 2018-08-02 | 252,22 | 2.395.360 | 252,57 | 245,00 | 245,70 | 00:00:00 | | 2018-08-03 | 253,28 | 2.100.275 | 254,39 | 249,48 | 252,58 | 00:00:00 | | 2018-08-06 | 254,11 | 1.534.762 | 254,88 | 251,54 | 252,74 | 00:00:00 | | 2018-08-07 | 253,39 | 1.693.234 | 255,16 | 252,45 | 254,50 | 00:00:00 | | 2018-08-08 | 254,09 | 1.015.405 | 254,56 | 251,63 | 252,95 | 00:00:00 | | 2018-08-09 | 253,80 | 2.089.746 | 255,75 | 253,39 | 254,55 | 00:00:00 | | 2018-08-10 | 253,70 | 1.732.579 | 254,97 | 251,50 | 252,00 | 00:00:00 | | 2018-08-13 | 255,31 | 916.801 | 256,60 | 253,37 | 254,16 | 00:00:00 | | 2018-08-14 | 256,05 | 2.100.345 | 256,25 | 252,09 | 254,38 | 00:00:00 | | 2018-08-15 | 250,52 | 2.744.650 | 255,83 | 248,02 | 253,80 | 00:00:00 | | 2018-08-16 | 248,89 | 2.385.253 | 253,30 | 248,10 | 252,79 | 00:00:00 | | 2018-08-17 | 244,29 | 1.028.411 | 249,22 | 243,71 | 248,39 | 00:00:00 | | 2018-08-20 | 249,76 | 2.901.290 | 250,37 | 246,00 | 246,08 | 00:00:00 | | 2018-08-21 | 251,50 | 2.168.922 | 253,33 | 250,36 | 250,45 | 00:00:00 | | 2018-08-22 | 255,54 | 1.895.350 | 256,16 | 250,36 | 250,59 | 00:00:00 | | 2018-08-23 | 257,00 | 2.984.332 | 258,33 | 254,47 | 254,62 | 00:00:00 | | 2018-08-24 | 261,51 | 3.862.275 | 263,39 | 258,33 | 258,33 | 00:00:00 | | 2018-08-27 | 262,40 | 2.433.040 | 263,70 | 259,39 | 263,00 | 00:00:00 | | 2018-08-28 | 263,04 | 1.867.069 | 263,70 | 261,03 | 263,70 | 00:00:00 | | 2018-08-29 | 268,36 | 3.155.151 | 269,96 | 262,56 | 263,00 | 00:00:00 | | 2018-08-30 | 266,43 | 2.409.250 | 269,05 | 265,50 | 266,72 | 00:00:00 | | 2018-08-31 | 263,51 | 2.944.461 | 266,83 | 263,20 | 265,55 | 00:00:00 | | 2018-09-04 | 265,19 | 1.271.517 | 266,58 | 262,33 | 263,67 | 00:00:00 | | 2018-09-05 | 256,14 | 4.203.322 | 266,16 | 254,54 | 265,61 | 00:00:00 | | 2018-09-06 | 259,75 | 2.810.834 | 260,27 | 255,14 | 256,95 | 00:00:00 | | 2018-09-07 | 260,87 | 2.894.348 | 263,67 | 257,12 | 258,00 | 00:00:00 | | 2018-09-10 | 265,37 | 2.633.558 | 265,93 | 260,79 | 264,27 | 00:00:00 | | 2018-09-11 | 267,00 | 2.866.078 | 268,60 | 263,31 | 265,30 | 00:00:00 | | 2018-09-12 | 267,79 | 3.365.421 | 270,94 | 266,45 | 267,83 | 00:00:00 | | 2018-09-13 | 268,52 | 4.773.968 | 270,00 | 265,01 | 267,13 | 00:00:00 | | 2018-09-14 | 274,69 | 6.182.502 | 277,61 | 268,00 | 269,00 | 00:00:00 | | 2018-09-17 | 268,25 | 3.080.942 | 275,78 | 267,68 | 275,00 | 00:00:00 | | 2018-09-18 | 270,79 | 2.684.423 | 273,78 | 266,60 | 267,61 | 00:00:00 | | 2018-09-19 | 264,88 | 2.801.378 | 271,95 | 263,61 | 271,14 | 00:00:00 | | 2018-09-20 | 266,34 | 2.560.184 | 269,54 | 264,19 | 266,47 | 00:00:00 | | 2018-09-21 | 260,88 | 6.186.497 | 267,50 | 260,24 | 266,15 | 00:00:00 | | 2018-09-24 | 264,09 | 2.619.133 | 264,46 | 257,07 | 260,00 | 00:00:00 | | 2018-09-25 | 267,84 | 2.298.022 | 268,43 | 264,20 | 264,60 | 00:00:00 | | 2018-09-26 | 268,47 | 2.027.658 | 270,68 | 266,66 | 268,56 | 00:00:00 | | 2018-09-27 | 269,91 | 1.735.155 | 272,42 | 269,25 | 270,00 | 00:00:00 | | 2018-09-28 | 269,95 | 2.784.504 | 272,26 | 268,44 | 269,75 | 00:00:00 | | 2018-10-01 | 275,49 | 3.553.432 | 276,63 | 271,46 | 271,76 | 00:00:00 | | 2018-10-02 | 272,00 | 3.130.067 | 277,03 | 271,85 | 274,71 | 00:00:00 | | 2018-10-03 | 270,51 | 2.726.375 | 274,17 | 269,76 | 273,25 | 00:00:00 | | 2018-10-04 | 263,71 | 3.780.326 | 271,07 | 260,54 | 269,50 | 00:00:00 | | 2018-10-05 | 263,22 | 3.098.832 | 266,10 | 258,31 | 263,96 | 00:00:00 | | 2018-10-08 | 254,69 | 5.109.168 | 263,46 | 248,69 | 261,84 | 00:00:00 | | 2018-10-09 | 254,16 | 2.597.721 | 258,72 | 251,71 | 254,16 | 00:00:00 | | 2018-10-10 | 237,91 | 5.309.318 | 253,38 | 237,86 | 252,52 | 00:00:00 | | 2018-10-11 | 238,59 | 7.042.917 | 245,72 | 234,72 | 236,41 | 00:00:00 | | 2018-10-12 | 248,87 | 4.779.938 | 249,91 | 242,78 | 247,74 | 00:00:00 | | 2018-10-15 | 238,01 | 5.106.421 | 248,37 | 238,00 | 248,34 | 00:00:00 | | 2018-10-16 | 260,67 | 8.679.636 | 261,73 | 251,77 | 252,50 | 00:00:00 | | 2018-10-17 | 258,91 | 4.242.488 | 261,89 | 255,26 | 261,21 | 00:00:00 | | 2018-10-18 | 250,35 | 5.378.932 | 257,21 | 246,01 | 256,19 | 00:00:00 | | 2018-10-19 | 245,03 | 4.070.625 | 252,89 | 243,64 | 252,73 | 00:00:00 | | 2018-10-22 | 251,06 | 3.486.990 | 251,64 | 242,80 | 246,00 | 00:00:00 | | 2018-10-23 | 251,76 | 5.006.280 | 254,91 | 242,56 | 246,19 | 00:00:00 | | 2018-10-24 | 238,44 | 4.849.906 | 254,60 | 238,23 | 250,61 | 00:00:00 | | 2018-10-25 | 252,92 | 5.283.634 | 253,59 | 241,66 | 242,17 | 00:00:00 | | 2018-10-26 | 245,80 | 4.505.846 | 252,18 | 241,41 | 243,85 | 00:00:00 | | 2018-10-29 | 239,75 | 4.644.173 | 254,53 | 233,40 | 250,67 | 00:00:00 | | 2018-10-30 | 238,41 | 5.626.772 | 242,50 | 231,70 | 238,99 | 00:00:00 | | 2018-10-31 | 245,76 | 4.422.974 | 249,60 | 243,67 | 245,41 | 00:00:00 | | 2018-11-01 | 245,28 | 3.192.176 | 247,55 | 241,49 | 245,69 | 00:00:00 | | 2018-11-02 | 239,64 | 4.335.346 | 247,47 | 237,80 | 246,57 | 00:00:00 | | 2018-11-05 | 239,89 | 3.224.119 | 241,00 | 233,62 | 240,00 | 00:00:00 | | 2018-11-06 | 240,56 | 2.446.675 | 244,64 | 237,76 | 240,48 | 00:00:00 | | 2018-11-07 | 253,43 | 3.790.606 | 253,96 | 243,81 | 244,80 | 00:00:00 | | 2018-11-08 | 249,96 | 2.389.273 | 254,13 | 247,74 | 253,31 | 00:00:00 | | 2018-11-09 | 244,84 | 2.765.862 | 248,29 | 241,16 | 247,56 | 00:00:00 | | 2018-11-12 | 236,67 | 3.498.270 | 244,80 | 235,36 | 244,14 | 00:00:00 | | 2018-11-13 | 238,74 | 4.017.536 | 243,00 | 235,85 | 238,38 | 00:00:00 | | 2018-11-14 | 235,22 | 3.245.850 | 242,91 | 231,91 | 242,16 | 00:00:00 | | 2018-11-15 | 239,95 | 3.383.487 | 241,43 | 231,33 | 233,98 | 00:00:00 | | 2018-11-16 | 238,89 | 2.897.385 | 240,14 | 235,37 | 239,52 | 00:00:00 | | 2018-11-19 | 219,69 | 7.563.662 | 238,65 | 218,72 | 237,50 | 00:00:00 | | 2018-11-20 | 219,73 | 6.180.467 | 222,84 | 207,02 | 209,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
