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
2004-02-2536,006.699.20036,6035,5536,3400:00:00
2004-02-2637,719.185.80037,8636,1836,4100:00:00
2004-02-2737,254.506.40037,9736,8537,7600:00:00
2004-03-0137,474.644.20037,8737,0937,5000:00:00
2004-03-0237,555.128.40037,8137,3637,4400:00:00
2004-03-0336,954.747.00037,4036,7237,2500:00:00
2004-03-0436,694.559.40036,8536,3236,8000:00:00
2004-03-0536,464.051.60037,0136,2536,5700:00:00
2004-03-0835,834.926.40036,6735,8036,4900:00:00
2004-03-0936,096.282.20036,4635,7935,8200:00:00
2004-03-1035,056.031.00036,1734,9735,9500:00:00
2004-03-1134,396.695.40035,1334,3034,9100:00:00
2004-03-1235,716.603.20035,7434,6034,8000:00:00
2004-03-1535,045.678.60035,8634,8935,8500:00:00
2004-03-1635,355.949.60035,7635,0735,2900:00:00
2004-03-1736,265.608.80036,4635,4035,6000:00:00
2004-03-1836,2711.964.20036,5435,7036,2000:00:00
2004-03-1939,8539.667.00040,0838,5539,5000:00:00
2004-03-2239,2814.856.00039,8838,8039,3500:00:00
2004-03-2338,617.369.80039,7538,5639,4400:00:00
2004-03-2438,838.072.40039,4438,4238,5000:00:00
2004-03-2540,057.529.00040,1338,9739,0300:00:00
2004-03-2639,494.849.20040,2539,4439,9000:00:00
2004-03-2939,915.367.60040,4539,5639,6600:00:00
2004-03-3039,584.627.60040,2439,3839,5900:00:00
2004-03-3139,305.058.00039,8039,1039,7400:00:00
2004-04-0140,287.273.00040,4039,4039,5900:00:00
2004-04-0240,906.974.80041,0040,0340,9200:00:00
2004-04-0541,356.183.00041,4540,6640,8800:00:00
2004-04-0641,465.744.60041,6040,7040,7500:00:00
2004-04-0741,867.882.60042,0040,9641,2900:00:00
2004-04-0841,996.668.40042,2041,5642,0800:00:00
2004-04-1242,526.542.60042,8041,7941,8200:00:00
2004-04-1342,305.011.60042,5741,9342,4500:00:00
2004-04-1442,585.257.00042,5841,6041,6400:00:00
2004-04-1541,275.348.60042,6040,7042,6000:00:00
2004-04-1641,546.174.00042,2541,0541,5000:00:00
2004-04-1941,894.341.20041,9341,1941,4600:00:00
2004-04-2041,204.284.60042,2541,1841,8800:00:00
2004-04-2141,985.223.80041,9940,7041,3000:00:00
2004-04-2243,027.073.00043,1641,5941,6200:00:00
2004-04-2343,696.611.60043,7742,7842,7800:00:00
2004-04-2642,814.655.20043,7042,3843,5300:00:00
2004-04-2742,814.504.80043,3242,4043,0800:00:00
2004-04-2841,625.107.00042,6541,3942,5600:00:00
2004-04-2941,657.986.20041,7440,7641,4200:00:00
2004-04-3041,506.406.80041,8140,8741,7000:00:00
2004-05-0344,0013.487.00044,3543,1543,1700:00:00
2004-05-0445,9018.778.00046,8844,0544,3200:00:00
2004-05-0544,949.760.00045,8544,7545,4700:00:00
2004-05-0643,9010.219.60044,1043,2343,6400:00:00
2004-05-0743,465.480.20044,6043,4043,4300:00:00
2004-05-1043,526.216.20043,9743,0043,2100:00:00
2004-05-1144,235.334.80044,3443,5344,0200:00:00
2004-05-1243,835.756.00044,1842,8843,6900:00:00
2004-05-1343,873.611.80044,2743,4043,5500:00:00
2004-05-1442,774.661.00043,9542,6443,8500:00:00
2004-05-1742,264.799.00042,9541,8542,5200:00:00
2004-05-1843,013.925.00043,2442,3942,6500:00:00
2004-05-1943,555.440.40044,1343,2843,5600:00:00
2004-05-2044,456.001.60044,7043,7343,9400:00:00
2004-05-2144,424.142.20044,8943,6544,7300:00:00
2004-05-2443,555.440.20044,9043,2244,6000:00:00
2004-05-2544,684.984.60044,9543,1543,7500:00:00
2004-05-2644,253.781.80044,6744,0744,6200:00:00
2004-05-2744,393.118.60044,5443,9543,9700:00:00
2004-05-2844,632.453.40044,6743,8744,6600:00:00
2004-06-0144,924.656.00045,0043,9944,0400:00:00
2004-06-0245,325.137.40045,5044,9245,0000:00:00
2004-06-0344,903.596.60045,3444,6545,0900:00:00
2004-06-0445,424.641.20046,0044,9044,9100:00:00
2004-06-0747,368.356.40047,3645,7845,8100:00:00
2004-06-0847,128.110.20047,1546,4146,7000:00:00
2004-06-0945,954.749.80047,1345,8547,1300:00:00
2004-06-1045,853.501.40046,4445,7146,0500:00:00
2004-06-1445,284.186.20046,1344,9445,9500:00:00
2004-06-1545,694.452.80046,1945,5545,7000:00:00
2004-06-1644,669.356.40045,1544,1444,6600:00:00
2004-06-1744,616.597.60044,9544,1944,7000:00:00
2004-06-1842,7311.138.20044,4042,5043,8700:00:00
2004-06-2143,517.970.40043,8442,5242,8600:00:00
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