|
 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 | | 2003-10-29 | 44,67 | 9.542.600 | 44,94 | 42,82 | 43,11 | 00:00:00 | | 2003-10-30 | 44,28 | 7.191.600 | 45,00 | 44,19 | 44,90 | 00:00:00 | | 2003-10-31 | 43,76 | 4.138.200 | 44,75 | 43,51 | 44,49 | 00:00:00 | | 2003-11-03 | 45,15 | 5.943.800 | 45,30 | 43,75 | 44,22 | 00:00:00 | | 2003-11-04 | 44,73 | 5.371.800 | 45,48 | 44,09 | 44,32 | 00:00:00 | | 2003-11-05 | 45,09 | 3.383.400 | 45,40 | 44,30 | 44,80 | 00:00:00 | | 2003-11-06 | 45,83 | 9.120.000 | 45,93 | 44,89 | 45,06 | 00:00:00 | | 2003-11-07 | 45,03 | 7.899.800 | 46,38 | 44,88 | 46,00 | 00:00:00 | | 2003-11-10 | 43,42 | 16.932.000 | 44,00 | 42,90 | 43,15 | 00:00:00 | | 2003-11-11 | 42,73 | 7.043.600 | 43,41 | 42,60 | 43,30 | 00:00:00 | | 2003-11-12 | 42,77 | 7.079.600 | 43,00 | 42,40 | 42,88 | 00:00:00 | | 2003-11-13 | 42,88 | 6.435.000 | 43,17 | 42,30 | 42,51 | 00:00:00 | | 2003-11-14 | 41,09 | 7.294.200 | 43,00 | 40,91 | 42,99 | 00:00:00 | | 2003-11-17 | 40,40 | 6.079.200 | 41,29 | 40,06 | 40,94 | 00:00:00 | | 2003-11-18 | 40,10 | 6.755.800 | 41,55 | 40,05 | 40,92 | 00:00:00 | | 2003-11-19 | 39,60 | 6.964.400 | 40,42 | 39,22 | 40,41 | 00:00:00 | | 2003-11-20 | 38,30 | 10.703.400 | 40,01 | 38,16 | 39,17 | 00:00:00 | | 2003-11-21 | 39,36 | 7.121.400 | 39,64 | 38,11 | 39,00 | 00:00:00 | | 2003-11-24 | 41,40 | 8.721.400 | 41,43 | 40,23 | 41,00 | 00:00:00 | | 2003-11-25 | 41,03 | 5.644.400 | 41,94 | 40,83 | 41,74 | 00:00:00 | | 2003-11-26 | 41,12 | 3.572.800 | 41,56 | 40,50 | 41,41 | 00:00:00 | | 2003-11-28 | 41,31 | 1.628.000 | 41,34 | 40,70 | 40,80 | 00:00:00 | | 2003-12-01 | 42,09 | 5.815.000 | 42,21 | 41,25 | 41,64 | 00:00:00 | | 2003-12-02 | 41,21 | 5.782.800 | 42,44 | 41,19 | 41,70 | 00:00:00 | | 2003-12-03 | 41,66 | 6.139.800 | 43,00 | 41,50 | 41,57 | 00:00:00 | | 2003-12-04 | 41,65 | 4.380.200 | 41,96 | 40,81 | 41,52 | 00:00:00 | | 2003-12-05 | 38,90 | 10.684.600 | 40,25 | 38,90 | 39,54 | 00:00:00 | | 2003-12-08 | 39,43 | 6.597.000 | 39,71 | 38,70 | 38,95 | 00:00:00 | | 2003-12-09 | 37,73 | 9.759.400 | 39,71 | 37,56 | 39,55 | 00:00:00 | | 2003-12-10 | 38,08 | 7.699.800 | 38,87 | 37,74 | 38,09 | 00:00:00 | | 2003-12-11 | 39,78 | 8.793.200 | 39,90 | 38,22 | 38,49 | 00:00:00 | | 2003-12-12 | 40,20 | 20.679.600 | 41,90 | 39,86 | 41,90 | 00:00:00 | | 2003-12-15 | 37,81 | 15.980.400 | 41,05 | 37,67 | 40,90 | 00:00:00 | | 2003-12-16 | 38,83 | 8.025.200 | 39,00 | 37,96 | 38,02 | 00:00:00 | | 2003-12-17 | 39,10 | 5.916.000 | 39,12 | 38,05 | 38,76 | 00:00:00 | | 2003-12-18 | 40,12 | 8.764.800 | 40,47 | 39,05 | 39,14 | 00:00:00 | | 2003-12-19 | 38,88 | 10.400.200 | 40,22 | 38,49 | 39,57 | 00:00:00 | | 2003-12-22 | 39,85 | 5.607.600 | 39,86 | 38,60 | 38,91 | 00:00:00 | | 2003-12-23 | 40,30 | 5.048.800 | 40,42 | 39,79 | 39,88 | 00:00:00 | | 2003-12-24 | 40,00 | 1.214.000 | 40,30 | 39,68 | 40,30 | 00:00:00 | | 2003-12-26 | 39,73 | 1.547.400 | 40,06 | 39,50 | 39,91 | 00:00:00 | | 2003-12-29 | 40,07 | 4.776.200 | 40,10 | 39,37 | 39,95 | 00:00:00 | | 2003-12-30 | 39,62 | 2.948.200 | 40,05 | 39,40 | 39,84 | 00:00:00 | | 2003-12-31 | 39,08 | 4.328.400 | 39,90 | 38,92 | 39,85 | 00:00:00 | | 2004-01-02 | 39,10 | 3.699.600 | 39,70 | 38,87 | 39,64 | 00:00:00 | | 2004-01-05 | 39,80 | 9.367.400 | 39,98 | 38,46 | 39,30 | 00:00:00 | | 2004-01-06 | 39,84 | 5.390.400 | 39,98 | 39,14 | 39,84 | 00:00:00 | | 2004-01-07 | 39,44 | 5.457.800 | 39,70 | 39,11 | 39,44 | 00:00:00 | | 2004-01-08 | 38,00 | 13.034.800 | 39,88 | 37,90 | 39,41 | 00:00:00 | | 2004-01-09 | 37,12 | 12.157.200 | 37,96 | 36,78 | 37,84 | 00:00:00 | | 2004-01-12 | 37,36 | 10.290.000 | 37,64 | 36,36 | 37,30 | 00:00:00 | | 2004-01-13 | 37,19 | 8.316.600 | 37,50 | 36,90 | 37,11 | 00:00:00 | | 2004-01-14 | 37,15 | 5.898.000 | 37,87 | 37,03 | 37,59 | 00:00:00 | | 2004-01-15 | 38,45 | 10.103.000 | 38,78 | 36,65 | 36,65 | 00:00:00 | | 2004-01-16 | 38,30 | 6.686.800 | 39,07 | 38,02 | 39,00 | 00:00:00 | | 2004-01-20 | 38,50 | 6.494.600 | 39,29 | 38,12 | 39,29 | 00:00:00 | | 2004-01-21 | 38,53 | 5.783.200 | 38,65 | 37,81 | 38,53 | 00:00:00 | | 2004-01-22 | 37,20 | 5.726.200 | 38,47 | 37,20 | 38,27 | 00:00:00 | | 2004-01-23 | 38,04 | 7.971.400 | 38,20 | 37,30 | 37,70 | 00:00:00 | | 2004-01-26 | 38,34 | 4.365.000 | 38,34 | 37,58 | 37,73 | 00:00:00 | | 2004-01-27 | 37,59 | 5.251.400 | 38,57 | 37,46 | 38,43 | 00:00:00 | | 2004-01-28 | 36,64 | 7.204.000 | 37,96 | 36,40 | 37,72 | 00:00:00 | | 2004-01-29 | 36,13 | 10.593.400 | 37,04 | 35,78 | 37,04 | 00:00:00 | | 2004-01-30 | 38,30 | 16.114.400 | 39,00 | 37,58 | 38,25 | 00:00:00 | | 2004-02-02 | 37,82 | 7.617.000 | 38,67 | 37,40 | 38,59 | 00:00:00 | | 2004-02-03 | 37,79 | 4.035.000 | 38,22 | 36,95 | 37,74 | 00:00:00 | | 2004-02-04 | 37,92 | 8.140.000 | 38,55 | 37,20 | 37,58 | 00:00:00 | | 2004-02-05 | 37,74 | 4.703.200 | 38,32 | 37,43 | 37,86 | 00:00:00 | | 2004-02-06 | 38,92 | 6.473.800 | 39,19 | 37,50 | 37,69 | 00:00:00 | | 2004-02-09 | 38,88 | 5.233.600 | 39,55 | 38,80 | 38,81 | 00:00:00 | | 2004-02-10 | 38,73 | 3.618.000 | 39,16 | 38,60 | 38,85 | 00:00:00 | | 2004-02-11 | 39,50 | 5.494.800 | 39,63 | 38,80 | 39,21 | 00:00:00 | | 2004-02-12 | 39,46 | 4.558.000 | 39,70 | 39,31 | 39,64 | 00:00:00 | | 2004-02-13 | 38,53 | 4.511.800 | 39,42 | 38,37 | 39,22 | 00:00:00 | | 2004-02-17 | 39,19 | 3.224.000 | 39,31 | 38,52 | 39,00 | 00:00:00 | | 2004-02-18 | 39,77 | 6.689.400 | 39,83 | 38,76 | 39,17 | 00:00:00 | | 2004-02-19 | 38,30 | 6.949.800 | 40,13 | 38,12 | 39,79 | 00:00:00 | | 2004-02-20 | 37,94 | 6.456.600 | 38,62 | 37,60 | 38,50 | 00:00:00 | | 2004-02-23 | 36,60 | 5.915.200 | 38,17 | 36,22 | 38,10 | 00:00:00 | | 2004-02-24 | 36,28 | 6.555.600 | 36,99 | 36,05 | 36,70 | 00:00:00 | | 2004-02-25 | 36,00 | 6.699.200 | 36,60 | 35,55 | 36,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
