|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 40,62 | 5.711.400 | 40,99 | 39,19 | 39,84 | 00:00:00 | | 2002-04-02 | 38,70 | 9.138.800 | 39,58 | 38,17 | 39,58 | 00:00:00 | | 2002-04-03 | 38,67 | 6.514.000 | 39,48 | 38,40 | 39,20 | 00:00:00 | | 2002-04-04 | 38,31 | 6.598.400 | 39,00 | 37,61 | 38,17 | 00:00:00 | | 2002-04-05 | 37,87 | 4.972.200 | 39,24 | 37,87 | 38,37 | 00:00:00 | | 2002-04-08 | 38,86 | 6.066.400 | 38,97 | 37,06 | 37,74 | 00:00:00 | | 2002-04-09 | 37,64 | 6.188.000 | 39,80 | 37,63 | 39,05 | 00:00:00 | | 2002-04-10 | 38,00 | 8.460.800 | 38,95 | 37,17 | 37,91 | 00:00:00 | | 2002-04-11 | 36,37 | 5.492.200 | 38,44 | 36,28 | 37,92 | 00:00:00 | | 2002-04-12 | 39,04 | 8.763.200 | 39,75 | 37,01 | 37,02 | 00:00:00 | | 2002-04-15 | 39,38 | 7.525.000 | 40,19 | 38,95 | 39,40 | 00:00:00 | | 2002-04-16 | 40,12 | 5.715.600 | 40,50 | 39,72 | 39,91 | 00:00:00 | | 2002-04-17 | 39,49 | 7.777.800 | 40,31 | 39,11 | 40,09 | 00:00:00 | | 2002-04-18 | 39,50 | 4.730.400 | 39,90 | 38,46 | 39,60 | 00:00:00 | | 2002-04-19 | 39,31 | 3.385.800 | 39,93 | 38,98 | 39,81 | 00:00:00 | | 2002-04-22 | 38,78 | 3.070.400 | 39,22 | 38,10 | 39,21 | 00:00:00 | | 2002-04-23 | 37,06 | 6.779.200 | 38,88 | 36,73 | 38,69 | 00:00:00 | | 2002-04-24 | 36,77 | 9.626.000 | 38,58 | 36,58 | 37,85 | 00:00:00 | | 2002-04-25 | 37,91 | 8.642.800 | 38,24 | 36,04 | 36,40 | 00:00:00 | | 2002-04-26 | 38,01 | 8.826.800 | 39,00 | 37,87 | 37,97 | 00:00:00 | | 2002-04-29 | 37,22 | 7.898.400 | 38,35 | 36,55 | 38,05 | 00:00:00 | | 2002-04-30 | 39,96 | 13.450.200 | 40,50 | 37,40 | 37,53 | 00:00:00 | | 2002-05-01 | 40,12 | 13.949.000 | 40,48 | 38,12 | 40,20 | 00:00:00 | | 2002-05-02 | 37,85 | 7.719.400 | 40,48 | 37,81 | 39,59 | 00:00:00 | | 2002-05-03 | 37,50 | 8.884.800 | 38,56 | 36,78 | 38,15 | 00:00:00 | | 2002-05-06 | 36,25 | 4.638.000 | 38,54 | 36,25 | 37,61 | 00:00:00 | | 2002-05-07 | 36,35 | 8.918.200 | 37,39 | 35,05 | 36,83 | 00:00:00 | | 2002-05-08 | 41,41 | 12.146.600 | 41,44 | 37,40 | 37,50 | 00:00:00 | | 2002-05-09 | 39,84 | 11.683.600 | 41,76 | 39,52 | 40,29 | 00:00:00 | | 2002-05-10 | 38,75 | 6.905.800 | 40,30 | 38,43 | 39,88 | 00:00:00 | | 2002-05-13 | 40,74 | 7.018.600 | 41,00 | 38,00 | 38,80 | 00:00:00 | | 2002-05-14 | 42,98 | 10.529.800 | 43,10 | 41,58 | 41,64 | 00:00:00 | | 2002-05-15 | 42,05 | 10.814.200 | 43,32 | 41,80 | 42,80 | 00:00:00 | | 2002-05-16 | 41,70 | 6.710.400 | 41,95 | 41,05 | 41,70 | 00:00:00 | | 2002-05-17 | 41,10 | 10.014.800 | 42,32 | 39,85 | 42,08 | 00:00:00 | | 2002-05-20 | 39,06 | 9.919.000 | 40,85 | 38,43 | 40,85 | 00:00:00 | | 2002-05-21 | 37,15 | 12.248.800 | 39,74 | 36,20 | 39,35 | 00:00:00 | | 2002-05-22 | 36,94 | 10.477.200 | 37,51 | 35,56 | 36,46 | 00:00:00 | | 2002-05-23 | 37,11 | 8.259.200 | 37,39 | 35,90 | 37,15 | 00:00:00 | | 2002-05-24 | 37,67 | 7.631.600 | 38,15 | 36,64 | 36,70 | 00:00:00 | | 2002-05-28 | 36,67 | 5.233.000 | 38,30 | 36,01 | 38,30 | 00:00:00 | | 2002-05-29 | 35,85 | 6.892.200 | 36,70 | 35,79 | 36,62 | 00:00:00 | | 2002-05-30 | 36,53 | 8.701.000 | 37,19 | 35,65 | 35,74 | 00:00:00 | | 2002-05-31 | 36,10 | 5.854.000 | 37,61 | 36,00 | 37,10 | 00:00:00 | | 2002-06-03 | 35,30 | 6.617.800 | 36,65 | 35,07 | 36,01 | 00:00:00 | | 2002-06-04 | 35,84 | 7.472.000 | 36,42 | 35,10 | 35,39 | 00:00:00 | | 2002-06-05 | 36,37 | 7.323.200 | 36,69 | 35,26 | 36,00 | 00:00:00 | | 2002-06-06 | 35,20 | 7.814.600 | 36,36 | 35,00 | 36,20 | 00:00:00 | | 2002-06-07 | 35,88 | 9.794.600 | 36,33 | 34,54 | 34,81 | 00:00:00 | | 2002-06-10 | 37,59 | 12.626.400 | 39,03 | 35,92 | 36,14 | 00:00:00 | | 2002-06-11 | 37,07 | 8.904.200 | 38,83 | 36,99 | 38,11 | 00:00:00 | | 2002-06-12 | 37,31 | 8.952.600 | 37,60 | 35,73 | 36,55 | 00:00:00 | | 2002-06-13 | 36,19 | 11.448.400 | 37,39 | 36,10 | 37,29 | 00:00:00 | | 2002-06-14 | 31,37 | 34.727.400 | 32,64 | 31,06 | 32,64 | 00:00:00 | | 2002-06-17 | 29,73 | 19.467.400 | 31,68 | 29,65 | 31,65 | 00:00:00 | | 2002-06-18 | 30,09 | 14.654.600 | 30,98 | 29,68 | 29,73 | 00:00:00 | | 2002-06-19 | 27,08 | 23.265.000 | 30,12 | 27,08 | 30,02 | 00:00:00 | | 2002-06-20 | 27,80 | 12.111.800 | 28,30 | 27,14 | 27,35 | 00:00:00 | | 2002-06-21 | 26,42 | 16.155.200 | 27,51 | 26,15 | 27,00 | 00:00:00 | | 2002-06-24 | 27,15 | 8.902.800 | 28,45 | 26,06 | 26,09 | 00:00:00 | | 2002-06-25 | 27,48 | 11.727.400 | 29,25 | 27,31 | 27,85 | 00:00:00 | | 2002-06-26 | 27,60 | 12.236.600 | 27,98 | 26,10 | 26,36 | 00:00:00 | | 2002-06-27 | 27,89 | 10.646.600 | 28,82 | 26,56 | 28,65 | 00:00:00 | | 2002-06-28 | 28,50 | 8.687.600 | 29,16 | 27,34 | 27,35 | 00:00:00 | | 2002-07-01 | 27,00 | 7.553.800 | 28,85 | 26,80 | 28,61 | 00:00:00 | | 2002-07-02 | 26,41 | 9.162.400 | 27,15 | 25,46 | 26,81 | 00:00:00 | | 2002-07-03 | 27,04 | 5.855.600 | 27,15 | 25,59 | 26,28 | 00:00:00 | | 2002-07-05 | 28,63 | 4.404.200 | 28,80 | 27,44 | 27,45 | 00:00:00 | | 2002-07-08 | 27,65 | 5.032.800 | 28,98 | 27,45 | 28,29 | 00:00:00 | | 2002-07-09 | 27,22 | 5.566.400 | 27,97 | 27,00 | 27,49 | 00:00:00 | | 2002-07-10 | 26,57 | 7.886.400 | 28,26 | 26,44 | 27,41 | 00:00:00 | | 2002-07-11 | 25,76 | 15.291.600 | 26,02 | 23,76 | 24,71 | 00:00:00 | | 2002-07-12 | 25,56 | 10.542.600 | 26,74 | 25,13 | 26,10 | 00:00:00 | | 2002-07-15 | 26,49 | 10.187.400 | 26,70 | 24,59 | 25,19 | 00:00:00 | | 2002-07-16 | 26,57 | 8.424.400 | 28,00 | 26,04 | 26,33 | 00:00:00 | | 2002-07-17 | 26,88 | 7.836.400 | 27,80 | 26,50 | 27,35 | 00:00:00 | | 2002-07-18 | 25,87 | 5.890.400 | 27,12 | 25,78 | 26,74 | 00:00:00 | | 2002-07-19 | 24,39 | 8.239.000 | 25,85 | 24,29 | 25,60 | 00:00:00 | | 2002-07-22 | 24,55 | 8.876.000 | 25,16 | 23,49 | 24,51 | 00:00:00 | | 2002-07-23 | 23,90 | 7.278.800 | 25,23 | 23,58 | 24,41 | 00:00:00 | | 2002-07-24 | 25,66 | 10.469.800 | 25,77 | 23,40 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
