|
 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 | | 2002-07-24 | 25,66 | 10.469.800 | 25,77 | 23,40 | 23,50 | 00:00:00 | | 2002-07-25 | 23,43 | 9.611.000 | 25,50 | 23,03 | 25,10 | 00:00:00 | | 2002-07-26 | 24,49 | 6.008.200 | 24,76 | 23,10 | 23,50 | 00:00:00 | | 2002-07-29 | 25,61 | 5.878.200 | 25,83 | 24,49 | 24,80 | 00:00:00 | | 2002-07-30 | 24,94 | 7.385.000 | 25,50 | 24,31 | 25,25 | 00:00:00 | | 2002-07-31 | 23,96 | 8.831.600 | 24,75 | 23,72 | 24,56 | 00:00:00 | | 2002-08-01 | 16,83 | 47.625.000 | 18,36 | 16,75 | 18,34 | 00:00:00 | | 2002-08-02 | 17,45 | 16.076.800 | 17,65 | 16,83 | 17,21 | 00:00:00 | | 2002-08-05 | 16,70 | 8.884.000 | 17,90 | 16,49 | 17,72 | 00:00:00 | | 2002-08-06 | 17,39 | 9.637.600 | 17,50 | 16,90 | 17,06 | 00:00:00 | | 2002-08-07 | 17,62 | 8.754.800 | 17,83 | 16,57 | 17,61 | 00:00:00 | | 2002-08-08 | 17,77 | 6.717.600 | 17,93 | 17,05 | 17,38 | 00:00:00 | | 2002-08-09 | 17,71 | 4.874.800 | 18,05 | 17,25 | 17,65 | 00:00:00 | | 2002-08-12 | 18,10 | 5.397.400 | 18,31 | 17,50 | 17,55 | 00:00:00 | | 2002-08-13 | 17,87 | 8.508.400 | 19,00 | 17,71 | 18,03 | 00:00:00 | | 2002-08-14 | 19,27 | 6.437.800 | 19,44 | 17,69 | 17,70 | 00:00:00 | | 2002-08-15 | 19,94 | 6.561.000 | 20,19 | 19,02 | 19,35 | 00:00:00 | | 2002-08-16 | 20,14 | 4.739.200 | 20,45 | 19,42 | 19,70 | 00:00:00 | | 2002-08-19 | 20,88 | 3.842.000 | 20,99 | 19,79 | 20,09 | 00:00:00 | | 2002-08-20 | 20,18 | 5.373.600 | 21,12 | 19,95 | 20,70 | 00:00:00 | | 2002-08-21 | 20,34 | 8.563.400 | 20,73 | 19,61 | 20,20 | 00:00:00 | | 2002-08-22 | 20,77 | 4.054.800 | 20,88 | 20,11 | 20,15 | 00:00:00 | | 2002-08-23 | 20,48 | 3.811.000 | 20,78 | 20,30 | 20,52 | 00:00:00 | | 2002-08-26 | 20,88 | 4.037.400 | 21,02 | 20,44 | 20,45 | 00:00:00 | | 2002-08-27 | 20,83 | 5.328.000 | 21,25 | 20,65 | 20,98 | 00:00:00 | | 2002-08-28 | 19,98 | 5.698.600 | 20,60 | 19,80 | 20,55 | 00:00:00 | | 2002-08-29 | 20,32 | 5.228.800 | 20,66 | 19,51 | 19,69 | 00:00:00 | | 2002-08-30 | 20,10 | 3.853.000 | 20,61 | 19,99 | 20,23 | 00:00:00 | | 2002-09-03 | 18,42 | 9.882.400 | 19,91 | 18,16 | 19,63 | 00:00:00 | | 2002-09-04 | 19,08 | 5.170.800 | 19,28 | 18,51 | 18,57 | 00:00:00 | | 2002-09-05 | 18,33 | 4.597.400 | 18,91 | 18,21 | 18,81 | 00:00:00 | | 2002-09-06 | 19,26 | 4.428.800 | 19,44 | 18,75 | 18,76 | 00:00:00 | | 2002-09-09 | 19,45 | 4.765.800 | 19,73 | 18,59 | 18,94 | 00:00:00 | | 2002-09-10 | 19,29 | 7.210.800 | 19,53 | 18,17 | 19,52 | 00:00:00 | | 2002-09-11 | 19,18 | 5.158.600 | 20,25 | 19,01 | 19,70 | 00:00:00 | | 2002-09-12 | 18,45 | 10.346.400 | 19,14 | 18,35 | 18,69 | 00:00:00 | | 2002-09-13 | 20,77 | 21.271.800 | 20,83 | 20,00 | 20,55 | 00:00:00 | | 2002-09-16 | 20,20 | 7.771.800 | 21,01 | 20,02 | 20,80 | 00:00:00 | | 2002-09-17 | 19,96 | 6.211.400 | 20,68 | 19,82 | 20,55 | 00:00:00 | | 2002-09-18 | 19,93 | 6.145.600 | 20,40 | 19,52 | 19,88 | 00:00:00 | | 2002-09-19 | 19,63 | 5.185.200 | 19,93 | 19,40 | 19,68 | 00:00:00 | | 2002-09-20 | 19,55 | 8.213.600 | 20,00 | 19,25 | 19,69 | 00:00:00 | | 2002-09-23 | 18,90 | 5.789.400 | 19,54 | 18,67 | 19,32 | 00:00:00 | | 2002-09-24 | 19,58 | 5.158.000 | 19,67 | 18,55 | 18,80 | 00:00:00 | | 2002-09-25 | 19,83 | 5.702.200 | 20,16 | 18,90 | 18,90 | 00:00:00 | | 2002-09-26 | 19,78 | 4.962.800 | 20,39 | 19,10 | 19,84 | 00:00:00 | | 2002-09-27 | 19,74 | 4.641.400 | 20,28 | 19,37 | 19,65 | 00:00:00 | | 2002-09-30 | 19,10 | 5.108.200 | 19,60 | 18,90 | 19,30 | 00:00:00 | | 2002-10-01 | 19,42 | 8.721.800 | 19,58 | 18,48 | 19,11 | 00:00:00 | | 2002-10-02 | 20,00 | 8.007.800 | 20,43 | 19,15 | 19,35 | 00:00:00 | | 2002-10-03 | 20,96 | 10.205.200 | 21,86 | 19,85 | 19,94 | 00:00:00 | | 2002-10-04 | 20,32 | 9.026.800 | 21,36 | 20,05 | 21,00 | 00:00:00 | | 2002-10-07 | 20,01 | 5.549.200 | 20,51 | 19,85 | 20,14 | 00:00:00 | | 2002-10-08 | 19,97 | 7.522.600 | 20,27 | 19,80 | 20,22 | 00:00:00 | | 2002-10-09 | 18,17 | 23.236.400 | 19,85 | 17,71 | 19,62 | 00:00:00 | | 2002-10-10 | 20,44 | 10.187.600 | 20,50 | 17,82 | 18,29 | 00:00:00 | | 2002-10-11 | 21,98 | 9.142.600 | 22,20 | 20,40 | 20,54 | 00:00:00 | | 2002-10-14 | 22,60 | 5.269.600 | 22,75 | 21,05 | 21,05 | 00:00:00 | | 2002-10-15 | 23,09 | 10.951.000 | 24,16 | 22,55 | 23,81 | 00:00:00 | | 2002-10-16 | 22,19 | 7.465.000 | 22,98 | 21,85 | 22,24 | 00:00:00 | | 2002-10-17 | 22,93 | 6.026.800 | 23,87 | 22,57 | 23,30 | 00:00:00 | | 2002-10-18 | 23,81 | 5.683.600 | 24,22 | 22,15 | 22,85 | 00:00:00 | | 2002-10-21 | 24,91 | 7.446.800 | 25,28 | 22,92 | 23,59 | 00:00:00 | | 2002-10-22 | 24,02 | 5.515.200 | 24,42 | 23,38 | 24,30 | 00:00:00 | | 2002-10-23 | 24,65 | 6.114.000 | 24,97 | 23,95 | 24,07 | 00:00:00 | | 2002-10-24 | 24,64 | 6.280.000 | 25,64 | 24,06 | 24,65 | 00:00:00 | | 2002-10-25 | 23,75 | 9.105.800 | 24,30 | 22,99 | 24,28 | 00:00:00 | | 2002-10-28 | 23,48 | 9.177.800 | 25,21 | 23,03 | 25,10 | 00:00:00 | | 2002-10-29 | 22,69 | 7.601.800 | 23,95 | 22,10 | 23,70 | 00:00:00 | | 2002-10-30 | 23,65 | 6.005.400 | 23,95 | 22,46 | 22,81 | 00:00:00 | | 2002-10-31 | 23,64 | 5.495.800 | 24,23 | 23,35 | 23,60 | 00:00:00 | | 2002-11-01 | 24,47 | 5.516.600 | 24,55 | 23,07 | 23,53 | 00:00:00 | | 2002-11-04 | 27,38 | 17.288.000 | 28,45 | 24,51 | 25,10 | 00:00:00 | | 2002-11-05 | 25,82 | 12.579.000 | 26,10 | 25,05 | 25,99 | 00:00:00 | | 2002-11-06 | 26,08 | 8.589.000 | 26,53 | 25,20 | 25,97 | 00:00:00 | | 2002-11-07 | 25,58 | 5.735.000 | 26,20 | 25,22 | 25,50 | 00:00:00 | | 2002-11-08 | 25,71 | 4.480.200 | 26,20 | 25,51 | 25,67 | 00:00:00 | | 2002-11-11 | 24,69 | 4.135.400 | 25,83 | 24,66 | 25,60 | 00:00:00 | | 2002-11-12 | 26,47 | 7.756.600 | 27,30 | 24,75 | 24,76 | 00:00:00 | | 2002-11-13 | 27,13 | 6.797.800 | 27,30 | 25,64 | 26,15 | 00:00:00 | | 2002-11-14 | 28,06 | 5.731.800 | 28,12 | 27,17 | 27,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
