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
2004-10-1351,276.409.80052,5351,0252,0100:00:00
2004-10-1451,244.255.40051,8150,7951,2500:00:00
2004-10-1551,483.136.20051,9650,9251,3500:00:00
2004-10-1853,074.483.00053,0851,1451,1900:00:00
2004-10-1953,555.739.00053,8952,7052,8500:00:00
2004-10-2053,674.190.60053,9152,8453,1300:00:00
2004-10-2154,505.139.80054,7953,3653,7900:00:00
2004-10-2253,745.296.00054,6853,5054,6200:00:00
2004-10-2553,774.542.40054,5153,4153,4200:00:00
2004-10-2653,723.899.80054,2753,3953,8900:00:00
2004-10-2755,989.092.80056,0853,8154,4900:00:00
2004-10-2855,495.088.80055,9055,0855,3000:00:00
2004-10-2956,035.136.00056,0454,7655,3700:00:00
2004-11-0156,344.982.60056,9955,8156,2300:00:00
2004-11-0257,036.440.00057,5755,5255,5200:00:00
2004-11-0357,164.819.60057,9956,9357,5300:00:00
2004-11-0458,114.866.00058,5057,0057,0000:00:00
2004-11-0558,484.858.00058,7357,6458,1000:00:00
2004-11-0857,863.532.80058,4557,6758,2600:00:00
2004-11-0957,394.577.20058,0957,3457,9500:00:00
2004-11-1057,594.891.40058,2556,7557,2900:00:00
2004-11-1158,433.091.20058,4757,2157,6500:00:00
2004-11-1258,973.354.60058,9757,6058,1500:00:00
2004-11-1558,544.393.80059,1058,1558,9900:00:00
2004-11-1658,174.458.80058,5457,6058,5000:00:00
2004-11-1758,604.303.20059,0157,8658,1700:00:00
2004-11-1859,173.483.40059,4358,4058,6900:00:00
2004-11-1957,823.289.80059,5057,5359,1900:00:00
2004-11-2259,463.623.60059,4657,5057,6800:00:00
2004-11-2360,676.503.00060,6959,0559,7400:00:00
2004-11-2460,873.372.00061,0459,7859,9500:00:00
2004-11-2660,66998.40061,1160,5861,0400:00:00
2004-11-2960,743.004.80061,1059,5760,9700:00:00
2004-11-3060,563.134.20061,0760,1661,0300:00:00
2004-12-0161,593.639.20061,8460,4860,5800:00:00
2004-12-0262,312.668.00062,3561,2461,6300:00:00
2004-12-0362,963.753.00063,1462,3162,4400:00:00
2004-12-0661,987.276.60062,8561,6762,7000:00:00
2004-12-0760,266.836.40062,7360,2062,4700:00:00
2004-12-0860,334.047.60061,0059,7560,5000:00:00
2004-12-0960,834.185.20061,2859,3560,0500:00:00
2004-12-1061,003.361.40061,6060,2560,7000:00:00
2004-12-1362,765.254.40063,0361,3861,5500:00:00
2004-12-1464,164.812.60064,4862,9863,1000:00:00
2004-12-1562,656.048.00064,0062,5163,7300:00:00
2004-12-1661,117.916.80063,3360,5762,9000:00:00
2004-12-1760,459.217.40060,8159,3259,9700:00:00
2004-12-2060,785.750.60061,1460,1660,4300:00:00
2004-12-2161,014.394.80061,2460,5260,9200:00:00
2004-12-2262,064.994.00062,1960,3160,3700:00:00
2004-12-2362,623.710.20062,7961,7561,8900:00:00
2004-12-2762,313.069.80062,9762,0262,9700:00:00
2004-12-2863,714.102.20063,7161,8462,2800:00:00
2004-12-2963,252.869.40063,9063,0163,7400:00:00
2004-12-3063,181.978.00063,6662,8263,3700:00:00
2004-12-3162,743.580.40063,5662,5463,0000:00:00
2005-01-0361,695.508.80063,5061,5563,0000:00:00
2005-01-0460,067.515.40062,3859,3662,2100:00:00
2005-01-0559,733.566.60060,9059,7360,1800:00:00
2005-01-0658,746.159.60060,3458,4960,2300:00:00
2005-01-0758,788.512.40059,5157,7059,0100:00:00
2005-01-1058,825.133.20059,7058,6458,8000:00:00
2005-01-1158,125.595.20059,0057,9558,9300:00:00
2005-01-1258,986.006.40059,1457,6758,4800:00:00
2005-01-1358,224.701.40059,3957,9659,2100:00:00
2005-01-1458,235.796.80058,7457,8158,4600:00:00
2005-01-1858,384.969.00058,5656,6058,0600:00:00
2005-01-1957,883.978.20058,9057,7558,3200:00:00
2005-01-2058,075.113.60059,1157,5057,5100:00:00
2005-01-2157,074.557.60058,3957,0058,2900:00:00
2005-01-2455,397.229.20057,6755,2557,3400:00:00
2005-01-2555,584.280.00056,8555,5255,7900:00:00
2005-01-2656,013.664.00056,4755,3556,1600:00:00
2005-01-2756,173.578.40056,3855,3656,3400:00:00
2005-01-2855,485.927.40056,5454,8056,5400:00:00
2005-01-3156,906.100.60057,3355,8656,2000:00:00
2005-02-0157,904.639.60058,3756,9056,9000:00:00
2005-02-0262,2911.576.60062,5459,6559,7000:00:00
2005-02-0363,428.992.20063,4861,3161,6000:00:00
2005-02-0463,994.477.40064,0062,5863,0300:00:00
2005-02-0763,523.025.60063,9563,0263,9500:00:00
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