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
2005-09-2628,153.909.30028,6428,0228,2200:00:00
2005-09-2728,403.602.70028,5227,9128,0700:00:00
2005-09-2829,027.774.70029,4828,4428,5300:00:00
2005-09-2929,766.218.10029,8028,7128,8800:00:00
2005-09-3029,855.145.00029,9929,2529,5500:00:00
2005-10-0330,609.487.80030,6629,2029,5500:00:00
2005-10-0429,946.323.70030,4829,8129,8400:00:00
2005-10-0529,284.889.70029,9529,2529,7600:00:00
2005-10-0628,945.305.70029,4028,6929,2800:00:00
2005-10-0729,154.588.00029,1528,5929,0200:00:00
2005-10-1029,095.657.80029,6428,9329,0400:00:00
2005-10-1128,595.470.80029,3228,4629,0100:00:00
2005-10-1228,295.048.90028,9228,1628,4700:00:00
2005-10-1328,304.861.10028,4427,8628,2000:00:00
2005-10-1429,948.156.80030,0328,5328,6100:00:00
2005-10-1730,395.949.60030,5029,9429,9400:00:00
2005-10-1830,364.650.80030,6330,2530,3700:00:00
2005-10-1930,968.092.90030,9929,6630,3200:00:00
2005-10-2030,486.996.20031,0430,3430,9600:00:00
2005-10-2131,217.835.20031,2830,5130,8000:00:00
2005-10-2432,357.817.80032,3630,9431,0100:00:00
2005-10-2531,998.857.30032,3231,3632,1900:00:00
2005-10-2632,8814.979.10033,6432,0032,2100:00:00
2005-10-2731,796.973.70032,4031,4432,3000:00:00
2005-10-2832,315.898.00032,3631,8732,2000:00:00
2005-10-3132,257.293.90032,5132,0632,1700:00:00
2005-11-0132,804.394.90032,8631,8031,8300:00:00
2005-11-0232,875.298.00033,0132,5332,8000:00:00
2005-11-0332,685.619.40032,9932,2632,9800:00:00
2005-11-0432,454.553.40033,2032,3532,6100:00:00
2005-11-0732,493.328.80032,6632,2632,5900:00:00
2005-11-0832,274.243.30032,4031,9532,2600:00:00
2005-11-0932,432.677.30032,6032,1232,3300:00:00
2005-11-1032,663.545.60032,7032,3032,3000:00:00
2005-11-1132,912.727.50033,1032,5432,5400:00:00
2005-11-1433,032.630.10033,1032,7732,8100:00:00
2005-11-1532,855.634.40033,3932,6932,8100:00:00
2005-11-1633,304.248.60033,3732,7232,7400:00:00
2005-11-1733,804.902.70033,8033,0533,0500:00:00
2005-11-1833,506.211.40034,2433,4334,1500:00:00
2005-11-2133,333.594.70033,6732,8933,6400:00:00
2005-11-2233,464.386.30033,4733,0533,2000:00:00
2005-11-2333,863.786.70033,9233,3533,4300:00:00
2005-11-2533,911.417.90033,9833,4033,8200:00:00
2005-11-2833,214.885.90033,9333,1433,7300:00:00
2005-11-2932,406.036.30033,4532,2933,1900:00:00
2005-11-3032,615.133.40032,9532,0932,3000:00:00
2005-12-0133,885.233.60033,9632,7532,7600:00:00
2005-12-0234,9718.389.40035,6833,8233,9800:00:00
2005-12-0535,2524.980.10035,4534,4934,6000:00:00
2005-12-0636,9915.726.20037,2535,7035,7000:00:00
2005-12-0736,478.746.30037,0935,7436,9000:00:00
2005-12-0836,134.993.00036,7435,6636,7400:00:00
2005-12-0935,606.159.30036,3635,1436,2000:00:00
2005-12-1235,267.999.30036,4934,8435,6900:00:00
2005-12-1334,549.613.50035,6634,3335,2200:00:00
2005-12-1434,525.538.40034,9934,2934,4400:00:00
2005-12-1534,9310.824.00034,9333,7534,8700:00:00
2005-12-1638,8228.749.60039,3436,9336,9800:00:00
2005-12-1938,4510.341.70039,1138,3138,5100:00:00
2005-12-2038,078.891.90038,4037,4538,1200:00:00
2005-12-2137,455.592.30038,6237,3537,9600:00:00
2005-12-2237,454.699.20037,9136,9237,4500:00:00
2005-12-2337,113.496.50037,9136,9137,7000:00:00
2005-12-2736,942.766.90037,6536,8637,4500:00:00
2005-12-2836,872.472.10037,2636,6036,9800:00:00
2005-12-2936,923.277.80037,3536,8336,9500:00:00
2005-12-3036,963.348.20037,1236,6136,7600:00:00
2006-01-0338,5212.752.60038,8036,1337,2000:00:00
2006-01-0438,426.941.10038,8037,8038,7000:00:00
2006-01-0538,076.731.30038,4937,5438,2600:00:00
2006-01-0639,008.117.10039,0238,4538,5000:00:00
2006-01-0938,386.244.30039,0637,8739,0500:00:00
2006-01-1038,617.480.70039,4238,0938,1000:00:00
2006-01-1139,336.579.40039,7338,5039,1400:00:00
2006-01-1239,485.970.30039,9739,0839,3700:00:00
2006-01-1338,844.857.40039,9038,5339,6400:00:00
2006-01-1739,444.217.40039,4738,6238,7000:00:00
2006-01-1839,735.466.50040,1038,7838,9500:00:00
2006-01-1940,464.450.00040,8539,5439,7100:00:00
2006-01-2038,436.881.50040,6238,2740,5400:00:00
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