|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 31,96 | 7.717.000 | 32,48 | 31,17 | 31,91 | 00:00:00 | | 2001-12-04 | 34,33 | 7.204.000 | 34,39 | 31,60 | 32,05 | 00:00:00 | | 2001-12-05 | 36,64 | 9.821.400 | 37,50 | 34,45 | 34,60 | 00:00:00 | | 2001-12-06 | 37,27 | 5.810.800 | 37,60 | 36,10 | 36,70 | 00:00:00 | | 2001-12-07 | 36,49 | 5.093.200 | 36,94 | 35,65 | 36,48 | 00:00:00 | | 2001-12-10 | 35,72 | 4.384.400 | 36,61 | 35,47 | 35,93 | 00:00:00 | | 2001-12-11 | 33,98 | 10.672.000 | 35,80 | 33,65 | 35,75 | 00:00:00 | | 2001-12-12 | 31,78 | 17.519.200 | 34,09 | 31,00 | 34,01 | 00:00:00 | | 2001-12-13 | 30,63 | 12.668.200 | 31,20 | 30,00 | 30,79 | 00:00:00 | | 2001-12-14 | 31,83 | 19.617.000 | 32,98 | 30,40 | 30,41 | 00:00:00 | | 2001-12-17 | 31,54 | 8.912.400 | 32,34 | 30,92 | 31,76 | 00:00:00 | | 2001-12-18 | 33,00 | 7.607.000 | 33,16 | 31,60 | 31,65 | 00:00:00 | | 2001-12-19 | 32,62 | 6.999.600 | 33,23 | 31,65 | 32,39 | 00:00:00 | | 2001-12-20 | 30,67 | 5.170.200 | 32,75 | 30,55 | 32,57 | 00:00:00 | | 2001-12-21 | 31,45 | 5.456.600 | 31,99 | 30,30 | 30,60 | 00:00:00 | | 2001-12-24 | 30,97 | 1.534.000 | 31,64 | 30,76 | 31,30 | 00:00:00 | | 2001-12-26 | 30,67 | 3.168.600 | 31,95 | 30,64 | 31,32 | 00:00:00 | | 2001-12-27 | 31,83 | 3.587.600 | 31,89 | 30,75 | 30,75 | 00:00:00 | | 2001-12-28 | 32,25 | 4.007.000 | 32,83 | 31,96 | 32,09 | 00:00:00 | | 2001-12-31 | 31,05 | 3.769.200 | 32,29 | 31,04 | 32,25 | 00:00:00 | | 2002-01-02 | 31,84 | 6.320.600 | 32,00 | 30,19 | 31,14 | 00:00:00 | | 2002-01-03 | 33,08 | 6.766.600 | 33,55 | 31,00 | 31,82 | 00:00:00 | | 2002-01-04 | 35,90 | 16.557.800 | 36,94 | 35,12 | 36,11 | 00:00:00 | | 2002-01-07 | 36,16 | 7.604.000 | 37,25 | 35,78 | 36,75 | 00:00:00 | | 2002-01-08 | 36,64 | 5.666.800 | 37,13 | 35,44 | 36,18 | 00:00:00 | | 2002-01-09 | 37,63 | 11.211.000 | 39,20 | 36,82 | 37,16 | 00:00:00 | | 2002-01-10 | 36,45 | 7.936.400 | 37,95 | 36,09 | 37,55 | 00:00:00 | | 2002-01-11 | 36,03 | 6.613.200 | 37,19 | 35,50 | 36,46 | 00:00:00 | | 2002-01-14 | 35,60 | 6.059.000 | 36,10 | 34,90 | 35,73 | 00:00:00 | | 2002-01-15 | 36,27 | 7.610.000 | 36,90 | 35,50 | 35,50 | 00:00:00 | | 2002-01-16 | 35,10 | 7.568.400 | 36,27 | 35,05 | 35,79 | 00:00:00 | | 2002-01-17 | 35,95 | 7.506.000 | 36,30 | 35,40 | 35,46 | 00:00:00 | | 2002-01-18 | 34,58 | 6.183.600 | 35,56 | 34,21 | 34,95 | 00:00:00 | | 2002-01-22 | 34,04 | 5.932.000 | 34,80 | 33,70 | 34,77 | 00:00:00 | | 2002-01-23 | 34,68 | 4.872.800 | 35,16 | 33,86 | 34,20 | 00:00:00 | | 2002-01-24 | 35,84 | 5.718.800 | 36,15 | 34,82 | 35,00 | 00:00:00 | | 2002-01-25 | 34,09 | 6.945.800 | 35,55 | 33,90 | 35,49 | 00:00:00 | | 2002-01-28 | 35,17 | 7.497.600 | 35,39 | 34,55 | 34,73 | 00:00:00 | | 2002-01-29 | 35,15 | 9.107.000 | 36,33 | 34,60 | 35,95 | 00:00:00 | | 2002-01-30 | 34,13 | 8.094.200 | 35,30 | 33,24 | 35,18 | 00:00:00 | | 2002-01-31 | 33,70 | 6.263.600 | 34,45 | 33,51 | 34,31 | 00:00:00 | | 2002-02-01 | 17,97 | 140.646 | 18,65 | 17,50 | 17,55 | 00:00:00 | | 2002-02-04 | 34,89 | 5.966.400 | 36,27 | 34,44 | 35,90 | 00:00:00 | | 2002-02-05 | 34,71 | 7.168.800 | 36,10 | 34,59 | 34,67 | 00:00:00 | | 2002-02-06 | 33,94 | 5.288.800 | 35,35 | 33,66 | 35,11 | 00:00:00 | | 2002-02-07 | 33,80 | 6.868.600 | 34,94 | 33,02 | 34,00 | 00:00:00 | | 2002-02-08 | 35,80 | 4.220.600 | 35,83 | 34,00 | 34,05 | 00:00:00 | | 2002-02-11 | 36,50 | 5.572.800 | 36,60 | 35,07 | 35,61 | 00:00:00 | | 2002-02-12 | 36,25 | 4.280.000 | 36,90 | 35,58 | 35,98 | 00:00:00 | | 2002-02-13 | 37,46 | 6.425.600 | 37,60 | 36,15 | 36,25 | 00:00:00 | | 2002-02-14 | 37,01 | 5.822.400 | 37,75 | 36,50 | 37,48 | 00:00:00 | | 2002-02-15 | 35,69 | 6.719.200 | 37,20 | 35,63 | 36,93 | 00:00:00 | | 2002-02-19 | 34,56 | 7.398.200 | 36,40 | 34,13 | 35,56 | 00:00:00 | | 2002-02-20 | 34,94 | 6.567.400 | 35,41 | 33,88 | 35,03 | 00:00:00 | | 2002-02-21 | 33,88 | 4.972.600 | 35,45 | 33,88 | 34,85 | 00:00:00 | | 2002-02-22 | 35,13 | 7.550.600 | 35,80 | 33,56 | 34,02 | 00:00:00 | | 2002-02-25 | 36,29 | 5.696.400 | 36,50 | 35,09 | 35,15 | 00:00:00 | | 2002-02-26 | 37,03 | 5.648.200 | 37,31 | 35,51 | 36,46 | 00:00:00 | | 2002-02-27 | 37,29 | 8.060.600 | 38,43 | 36,64 | 37,23 | 00:00:00 | | 2002-02-28 | 36,38 | 5.443.600 | 37,44 | 36,36 | 37,10 | 00:00:00 | | 2002-03-01 | 38,54 | 5.847.800 | 38,55 | 36,69 | 36,85 | 00:00:00 | | 2002-03-04 | 40,96 | 11.305.600 | 41,00 | 38,25 | 38,55 | 00:00:00 | | 2002-03-05 | 39,98 | 6.674.600 | 40,75 | 39,15 | 40,75 | 00:00:00 | | 2002-03-06 | 40,34 | 6.983.600 | 40,34 | 38,82 | 39,46 | 00:00:00 | | 2002-03-07 | 38,80 | 8.463.800 | 40,50 | 38,59 | 40,33 | 00:00:00 | | 2002-03-08 | 39,05 | 8.101.400 | 40,99 | 38,72 | 39,55 | 00:00:00 | | 2002-03-11 | 40,34 | 7.774.400 | 40,75 | 38,95 | 39,31 | 00:00:00 | | 2002-03-12 | 38,12 | 9.651.400 | 39,15 | 37,45 | 38,90 | 00:00:00 | | 2002-03-13 | 37,53 | 5.694.200 | 39,00 | 37,31 | 37,82 | 00:00:00 | | 2002-03-14 | 36,59 | 7.182.800 | 37,93 | 36,41 | 37,36 | 00:00:00 | | 2002-03-15 | 39,18 | 13.468.200 | 39,33 | 37,58 | 38,00 | 00:00:00 | | 2002-03-18 | 38,68 | 8.115.000 | 39,75 | 38,30 | 39,10 | 00:00:00 | | 2002-03-19 | 39,44 | 4.861.200 | 39,95 | 38,41 | 38,60 | 00:00:00 | | 2002-03-20 | 38,51 | 3.919.000 | 39,65 | 38,50 | 39,31 | 00:00:00 | | 2002-03-21 | 39,11 | 3.734.400 | 39,33 | 37,90 | 38,71 | 00:00:00 | | 2002-03-22 | 39,75 | 5.342.000 | 39,99 | 38,14 | 39,00 | 00:00:00 | | 2002-03-25 | 38,05 | 4.975.600 | 39,95 | 38,05 | 39,40 | 00:00:00 | | 2002-03-26 | 38,71 | 4.279.200 | 39,67 | 38,16 | 38,21 | 00:00:00 | | 2002-03-27 | 38,85 | 3.745.400 | 39,20 | 37,76 | 38,68 | 00:00:00 | | 2002-03-28 | 40,29 | 9.659.800 | 41,37 | 40,00 | 40,06 | 00:00:00 | | 2002-04-01 | 40,62 | 5.711.400 | 40,99 | 39,19 | 39,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
