|
 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 | | 2001-08-03 | 37,94 | 5.853.200 | 38,45 | 37,16 | 38,10 | 00:00:00 | | 2001-08-06 | 36,76 | 5.311.000 | 37,85 | 36,53 | 37,54 | 00:00:00 | | 2001-08-07 | 34,42 | 13.485.200 | 36,80 | 34,10 | 36,59 | 00:00:00 | | 2001-08-08 | 34,06 | 8.426.000 | 35,74 | 33,70 | 34,25 | 00:00:00 | | 2001-08-09 | 34,77 | 8.114.000 | 35,38 | 33,49 | 33,50 | 00:00:00 | | 2001-08-10 | 34,05 | 10.730.600 | 34,65 | 33,05 | 34,55 | 00:00:00 | | 2001-08-13 | 35,85 | 6.181.600 | 36,00 | 33,80 | 34,31 | 00:00:00 | | 2001-08-14 | 34,50 | 6.751.400 | 36,00 | 34,50 | 35,99 | 00:00:00 | | 2001-08-15 | 33,52 | 3.944.800 | 35,04 | 33,49 | 34,49 | 00:00:00 | | 2001-08-16 | 34,25 | 4.075.400 | 34,27 | 33,00 | 33,01 | 00:00:00 | | 2001-08-17 | 32,76 | 3.214.400 | 33,94 | 32,60 | 33,61 | 00:00:00 | | 2001-08-20 | 34,23 | 5.000.800 | 34,91 | 32,00 | 32,58 | 00:00:00 | | 2001-08-21 | 33,45 | 7.657.800 | 35,55 | 33,45 | 34,47 | 00:00:00 | | 2001-08-22 | 34,58 | 6.888.600 | 35,09 | 32,10 | 34,00 | 00:00:00 | | 2001-08-23 | 34,50 | 5.365.400 | 35,62 | 34,40 | 34,52 | 00:00:00 | | 2001-08-24 | 35,78 | 4.831.200 | 35,90 | 34,55 | 35,02 | 00:00:00 | | 2001-08-27 | 35,88 | 7.574.200 | 36,70 | 34,62 | 35,90 | 00:00:00 | | 2001-08-28 | 34,06 | 5.867.000 | 36,18 | 33,70 | 36,06 | 00:00:00 | | 2001-08-29 | 33,69 | 5.667.200 | 35,05 | 33,04 | 33,89 | 00:00:00 | | 2001-08-30 | 32,74 | 9.635.000 | 33,03 | 31,22 | 32,81 | 00:00:00 | | 2001-08-31 | 33,61 | 8.971.600 | 34,26 | 31,95 | 32,10 | 00:00:00 | | 2001-09-04 | 32,12 | 4.885.400 | 34,31 | 32,00 | 33,40 | 00:00:00 | | 2001-09-05 | 32,20 | 7.284.400 | 33,35 | 31,00 | 32,19 | 00:00:00 | | 2001-09-06 | 30,73 | 9.486.000 | 32,66 | 30,37 | 32,00 | 00:00:00 | | 2001-09-07 | 32,11 | 9.572.000 | 32,39 | 29,79 | 29,79 | 00:00:00 | | 2001-09-10 | 32,87 | 10.441.800 | 33,40 | 31,05 | 31,87 | 00:00:00 | | 2001-09-17 | 30,25 | 9.278.600 | 32,43 | 29,79 | 30,14 | 00:00:00 | | 2001-09-18 | 30,10 | 9.046.600 | 31,13 | 29,55 | 30,34 | 00:00:00 | | 2001-09-19 | 26,10 | 22.127.400 | 29,05 | 24,60 | 27,53 | 00:00:00 | | 2001-09-20 | 25,95 | 11.141.600 | 26,41 | 23,85 | 25,35 | 00:00:00 | | 2001-09-21 | 25,07 | 13.191.400 | 26,70 | 23,98 | 24,07 | 00:00:00 | | 2001-09-24 | 25,29 | 13.773.600 | 26,00 | 24,62 | 26,00 | 00:00:00 | | 2001-09-25 | 25,06 | 6.509.000 | 25,60 | 24,45 | 25,31 | 00:00:00 | | 2001-09-26 | 23,91 | 8.144.200 | 25,55 | 23,60 | 25,55 | 00:00:00 | | 2001-09-27 | 22,84 | 13.840.600 | 23,64 | 22,50 | 23,54 | 00:00:00 | | 2001-09-28 | 23,98 | 15.199.800 | 24,22 | 22,20 | 23,15 | 00:00:00 | | 2001-10-01 | 24,08 | 8.148.800 | 24,34 | 23,59 | 23,95 | 00:00:00 | | 2001-10-02 | 24,38 | 9.519.600 | 24,95 | 23,26 | 23,89 | 00:00:00 | | 2001-10-03 | 27,79 | 20.025.400 | 28,67 | 23,45 | 23,75 | 00:00:00 | | 2001-10-04 | 28,65 | 12.103.600 | 30,80 | 27,70 | 28,14 | 00:00:00 | | 2001-10-05 | 28,89 | 6.360.800 | 29,96 | 27,20 | 28,01 | 00:00:00 | | 2001-10-08 | 29,93 | 6.339.000 | 30,17 | 27,70 | 28,50 | 00:00:00 | | 2001-10-09 | 28,83 | 5.030.000 | 30,20 | 28,05 | 29,95 | 00:00:00 | | 2001-10-10 | 29,29 | 5.302.000 | 30,15 | 28,40 | 28,80 | 00:00:00 | | 2001-10-11 | 31,89 | 8.728.800 | 32,62 | 30,00 | 30,08 | 00:00:00 | | 2001-10-12 | 31,81 | 8.581.400 | 32,40 | 30,40 | 31,66 | 00:00:00 | | 2001-10-15 | 30,99 | 6.227.400 | 31,69 | 30,66 | 30,99 | 00:00:00 | | 2001-10-16 | 31,05 | 6.363.800 | 32,00 | 30,65 | 31,50 | 00:00:00 | | 2001-10-17 | 28,78 | 7.573.600 | 32,10 | 28,67 | 32,08 | 00:00:00 | | 2001-10-18 | 29,18 | 4.903.400 | 30,09 | 28,37 | 28,63 | 00:00:00 | | 2001-10-19 | 30,11 | 5.384.000 | 30,54 | 29,06 | 29,18 | 00:00:00 | | 2001-10-22 | 31,03 | 4.704.400 | 31,24 | 29,99 | 30,05 | 00:00:00 | | 2001-10-23 | 31,27 | 6.145.200 | 32,10 | 30,10 | 31,35 | 00:00:00 | | 2001-10-24 | 33,55 | 7.220.600 | 33,90 | 31,27 | 31,69 | 00:00:00 | | 2001-10-25 | 33,03 | 13.962.800 | 33,72 | 31,55 | 32,62 | 00:00:00 | | 2001-10-26 | 32,68 | 6.751.200 | 33,40 | 32,43 | 32,95 | 00:00:00 | | 2001-10-29 | 30,34 | 8.029.800 | 32,53 | 30,29 | 32,50 | 00:00:00 | | 2001-10-30 | 28,75 | 9.805.200 | 30,87 | 28,57 | 29,98 | 00:00:00 | | 2001-10-31 | 26,40 | 46.077.600 | 26,63 | 24,15 | 24,15 | 00:00:00 | | 2001-11-01 | 27,14 | 13.796.200 | 27,79 | 26,20 | 26,45 | 00:00:00 | | 2001-11-02 | 26,95 | 10.423.400 | 27,50 | 26,30 | 27,14 | 00:00:00 | | 2001-11-05 | 28,25 | 5.651.200 | 28,37 | 27,32 | 27,39 | 00:00:00 | | 2001-11-06 | 28,58 | 7.648.800 | 28,63 | 27,29 | 27,89 | 00:00:00 | | 2001-11-07 | 30,06 | 10.492.200 | 31,12 | 28,31 | 28,52 | 00:00:00 | | 2001-11-08 | 28,96 | 8.698.200 | 30,73 | 28,83 | 30,46 | 00:00:00 | | 2001-11-09 | 28,79 | 6.453.400 | 29,57 | 28,25 | 28,85 | 00:00:00 | | 2001-11-12 | 29,00 | 5.878.400 | 29,38 | 26,55 | 28,75 | 00:00:00 | | 2001-11-13 | 30,67 | 11.205.800 | 31,20 | 29,57 | 29,72 | 00:00:00 | | 2001-11-14 | 31,34 | 5.430.400 | 31,80 | 30,25 | 31,17 | 00:00:00 | | 2001-11-15 | 31,77 | 8.547.400 | 32,89 | 31,10 | 31,25 | 00:00:00 | | 2001-11-16 | 31,90 | 4.456.000 | 32,75 | 31,50 | 32,36 | 00:00:00 | | 2001-11-19 | 33,65 | 6.707.000 | 33,82 | 32,11 | 32,20 | 00:00:00 | | 2001-11-20 | 32,20 | 8.401.000 | 34,25 | 32,19 | 33,54 | 00:00:00 | | 2001-11-21 | 32,19 | 6.012.000 | 32,52 | 31,55 | 31,55 | 00:00:00 | | 2001-11-23 | 33,15 | 1.115.000 | 33,42 | 32,31 | 32,45 | 00:00:00 | | 2001-11-26 | 34,93 | 6.900.800 | 34,95 | 33,01 | 33,40 | 00:00:00 | | 2001-11-27 | 34,24 | 7.570.400 | 34,99 | 33,50 | 34,80 | 00:00:00 | | 2001-11-28 | 32,06 | 6.677.800 | 33,82 | 32,02 | 33,81 | 00:00:00 | | 2001-11-29 | 33,62 | 5.866.800 | 33,65 | 32,31 | 32,31 | 00:00:00 | | 2001-11-30 | 32,08 | 6.713.600 | 33,00 | 31,89 | 33,00 | 00:00:00 | | 2001-12-03 | 31,96 | 7.717.000 | 32,48 | 31,17 | 31,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
