Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.12 (+1.00%) Adobe Systems Inc - [Ticker: ADBE]Gráfico Adobe Systems Inc  Noticias Adobe Systems Inc  Descargar Históricos de Metastock Adobe Systems Inc y Otros  Análisis Técnico Adobe Systems Inc  
Última Transacción249,090Hora de Cotización2018-11-29 - 00:00:00
Variación--0.12 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo252,250Mínimo244,310
Volumen3.585.295Volumen Medio (3m)0
Demanda / Oferta175,920 x 400 - 175,960 x 500Yield
Cierre Anterior249,210PER0,00%
Apertura246,360EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2021-06-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2944,679.542.60044,9442,8243,1100:00:00
2003-10-3044,287.191.60045,0044,1944,9000:00:00
2003-10-3143,764.138.20044,7543,5144,4900:00:00
2003-11-0345,155.943.80045,3043,7544,2200:00:00
2003-11-0444,735.371.80045,4844,0944,3200:00:00
2003-11-0545,093.383.40045,4044,3044,8000:00:00
2003-11-0645,839.120.00045,9344,8945,0600:00:00
2003-11-0745,037.899.80046,3844,8846,0000:00:00
2003-11-1043,4216.932.00044,0042,9043,1500:00:00
2003-11-1142,737.043.60043,4142,6043,3000:00:00
2003-11-1242,777.079.60043,0042,4042,8800:00:00
2003-11-1342,886.435.00043,1742,3042,5100:00:00
2003-11-1441,097.294.20043,0040,9142,9900:00:00
2003-11-1740,406.079.20041,2940,0640,9400:00:00
2003-11-1840,106.755.80041,5540,0540,9200:00:00
2003-11-1939,606.964.40040,4239,2240,4100:00:00
2003-11-2038,3010.703.40040,0138,1639,1700:00:00
2003-11-2139,367.121.40039,6438,1139,0000:00:00
2003-11-2441,408.721.40041,4340,2341,0000:00:00
2003-11-2541,035.644.40041,9440,8341,7400:00:00
2003-11-2641,123.572.80041,5640,5041,4100:00:00
2003-11-2841,311.628.00041,3440,7040,8000:00:00
2003-12-0142,095.815.00042,2141,2541,6400:00:00
2003-12-0241,215.782.80042,4441,1941,7000:00:00
2003-12-0341,666.139.80043,0041,5041,5700:00:00
2003-12-0441,654.380.20041,9640,8141,5200:00:00
2003-12-0538,9010.684.60040,2538,9039,5400:00:00
2003-12-0839,436.597.00039,7138,7038,9500:00:00
2003-12-0937,739.759.40039,7137,5639,5500:00:00
2003-12-1038,087.699.80038,8737,7438,0900:00:00
2003-12-1139,788.793.20039,9038,2238,4900:00:00
2003-12-1240,2020.679.60041,9039,8641,9000:00:00
2003-12-1537,8115.980.40041,0537,6740,9000:00:00
2003-12-1638,838.025.20039,0037,9638,0200:00:00
2003-12-1739,105.916.00039,1238,0538,7600:00:00
2003-12-1840,128.764.80040,4739,0539,1400:00:00
2003-12-1938,8810.400.20040,2238,4939,5700:00:00
2003-12-2239,855.607.60039,8638,6038,9100:00:00
2003-12-2340,305.048.80040,4239,7939,8800:00:00
2003-12-2440,001.214.00040,3039,6840,3000:00:00
2003-12-2639,731.547.40040,0639,5039,9100:00:00
2003-12-2940,074.776.20040,1039,3739,9500:00:00
2003-12-3039,622.948.20040,0539,4039,8400:00:00
2003-12-3139,084.328.40039,9038,9239,8500:00:00
2004-01-0239,103.699.60039,7038,8739,6400:00:00
2004-01-0539,809.367.40039,9838,4639,3000:00:00
2004-01-0639,845.390.40039,9839,1439,8400:00:00
2004-01-0739,445.457.80039,7039,1139,4400:00:00
2004-01-0838,0013.034.80039,8837,9039,4100:00:00
2004-01-0937,1212.157.20037,9636,7837,8400:00:00
2004-01-1237,3610.290.00037,6436,3637,3000:00:00
2004-01-1337,198.316.60037,5036,9037,1100:00:00
2004-01-1437,155.898.00037,8737,0337,5900:00:00
2004-01-1538,4510.103.00038,7836,6536,6500:00:00
2004-01-1638,306.686.80039,0738,0239,0000:00:00
2004-01-2038,506.494.60039,2938,1239,2900:00:00
2004-01-2138,535.783.20038,6537,8138,5300:00:00
2004-01-2237,205.726.20038,4737,2038,2700:00:00
2004-01-2338,047.971.40038,2037,3037,7000:00:00
2004-01-2638,344.365.00038,3437,5837,7300:00:00
2004-01-2737,595.251.40038,5737,4638,4300:00:00
2004-01-2836,647.204.00037,9636,4037,7200:00:00
2004-01-2936,1310.593.40037,0435,7837,0400:00:00
2004-01-3038,3016.114.40039,0037,5838,2500:00:00
2004-02-0237,827.617.00038,6737,4038,5900:00:00
2004-02-0337,794.035.00038,2236,9537,7400:00:00
2004-02-0437,928.140.00038,5537,2037,5800:00:00
2004-02-0537,744.703.20038,3237,4337,8600:00:00
2004-02-0638,926.473.80039,1937,5037,6900:00:00
2004-02-0938,885.233.60039,5538,8038,8100:00:00
2004-02-1038,733.618.00039,1638,6038,8500:00:00
2004-02-1139,505.494.80039,6338,8039,2100:00:00
2004-02-1239,464.558.00039,7039,3139,6400:00:00
2004-02-1338,534.511.80039,4238,3739,2200:00:00
2004-02-1739,193.224.00039,3138,5239,0000:00:00
2004-02-1839,776.689.40039,8338,7639,1700:00:00
2004-02-1938,306.949.80040,1338,1239,7900:00:00
2004-02-2037,946.456.60038,6237,6038,5000:00:00
2004-02-2336,605.915.20038,1736,2238,1000:00:00
2004-02-2436,286.555.60036,9936,0536,7000:00:00
2004-02-2536,006.699.20036,6035,5536,3400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters