|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 28,15 | 3.909.300 | 28,64 | 28,02 | 28,22 | 00:00:00 | | 2005-09-27 | 28,40 | 3.602.700 | 28,52 | 27,91 | 28,07 | 00:00:00 | | 2005-09-28 | 29,02 | 7.774.700 | 29,48 | 28,44 | 28,53 | 00:00:00 | | 2005-09-29 | 29,76 | 6.218.100 | 29,80 | 28,71 | 28,88 | 00:00:00 | | 2005-09-30 | 29,85 | 5.145.000 | 29,99 | 29,25 | 29,55 | 00:00:00 | | 2005-10-03 | 30,60 | 9.487.800 | 30,66 | 29,20 | 29,55 | 00:00:00 | | 2005-10-04 | 29,94 | 6.323.700 | 30,48 | 29,81 | 29,84 | 00:00:00 | | 2005-10-05 | 29,28 | 4.889.700 | 29,95 | 29,25 | 29,76 | 00:00:00 | | 2005-10-06 | 28,94 | 5.305.700 | 29,40 | 28,69 | 29,28 | 00:00:00 | | 2005-10-07 | 29,15 | 4.588.000 | 29,15 | 28,59 | 29,02 | 00:00:00 | | 2005-10-10 | 29,09 | 5.657.800 | 29,64 | 28,93 | 29,04 | 00:00:00 | | 2005-10-11 | 28,59 | 5.470.800 | 29,32 | 28,46 | 29,01 | 00:00:00 | | 2005-10-12 | 28,29 | 5.048.900 | 28,92 | 28,16 | 28,47 | 00:00:00 | | 2005-10-13 | 28,30 | 4.861.100 | 28,44 | 27,86 | 28,20 | 00:00:00 | | 2005-10-14 | 29,94 | 8.156.800 | 30,03 | 28,53 | 28,61 | 00:00:00 | | 2005-10-17 | 30,39 | 5.949.600 | 30,50 | 29,94 | 29,94 | 00:00:00 | | 2005-10-18 | 30,36 | 4.650.800 | 30,63 | 30,25 | 30,37 | 00:00:00 | | 2005-10-19 | 30,96 | 8.092.900 | 30,99 | 29,66 | 30,32 | 00:00:00 | | 2005-10-20 | 30,48 | 6.996.200 | 31,04 | 30,34 | 30,96 | 00:00:00 | | 2005-10-21 | 31,21 | 7.835.200 | 31,28 | 30,51 | 30,80 | 00:00:00 | | 2005-10-24 | 32,35 | 7.817.800 | 32,36 | 30,94 | 31,01 | 00:00:00 | | 2005-10-25 | 31,99 | 8.857.300 | 32,32 | 31,36 | 32,19 | 00:00:00 | | 2005-10-26 | 32,88 | 14.979.100 | 33,64 | 32,00 | 32,21 | 00:00:00 | | 2005-10-27 | 31,79 | 6.973.700 | 32,40 | 31,44 | 32,30 | 00:00:00 | | 2005-10-28 | 32,31 | 5.898.000 | 32,36 | 31,87 | 32,20 | 00:00:00 | | 2005-10-31 | 32,25 | 7.293.900 | 32,51 | 32,06 | 32,17 | 00:00:00 | | 2005-11-01 | 32,80 | 4.394.900 | 32,86 | 31,80 | 31,83 | 00:00:00 | | 2005-11-02 | 32,87 | 5.298.000 | 33,01 | 32,53 | 32,80 | 00:00:00 | | 2005-11-03 | 32,68 | 5.619.400 | 32,99 | 32,26 | 32,98 | 00:00:00 | | 2005-11-04 | 32,45 | 4.553.400 | 33,20 | 32,35 | 32,61 | 00:00:00 | | 2005-11-07 | 32,49 | 3.328.800 | 32,66 | 32,26 | 32,59 | 00:00:00 | | 2005-11-08 | 32,27 | 4.243.300 | 32,40 | 31,95 | 32,26 | 00:00:00 | | 2005-11-09 | 32,43 | 2.677.300 | 32,60 | 32,12 | 32,33 | 00:00:00 | | 2005-11-10 | 32,66 | 3.545.600 | 32,70 | 32,30 | 32,30 | 00:00:00 | | 2005-11-11 | 32,91 | 2.727.500 | 33,10 | 32,54 | 32,54 | 00:00:00 | | 2005-11-14 | 33,03 | 2.630.100 | 33,10 | 32,77 | 32,81 | 00:00:00 | | 2005-11-15 | 32,85 | 5.634.400 | 33,39 | 32,69 | 32,81 | 00:00:00 | | 2005-11-16 | 33,30 | 4.248.600 | 33,37 | 32,72 | 32,74 | 00:00:00 | | 2005-11-17 | 33,80 | 4.902.700 | 33,80 | 33,05 | 33,05 | 00:00:00 | | 2005-11-18 | 33,50 | 6.211.400 | 34,24 | 33,43 | 34,15 | 00:00:00 | | 2005-11-21 | 33,33 | 3.594.700 | 33,67 | 32,89 | 33,64 | 00:00:00 | | 2005-11-22 | 33,46 | 4.386.300 | 33,47 | 33,05 | 33,20 | 00:00:00 | | 2005-11-23 | 33,86 | 3.786.700 | 33,92 | 33,35 | 33,43 | 00:00:00 | | 2005-11-25 | 33,91 | 1.417.900 | 33,98 | 33,40 | 33,82 | 00:00:00 | | 2005-11-28 | 33,21 | 4.885.900 | 33,93 | 33,14 | 33,73 | 00:00:00 | | 2005-11-29 | 32,40 | 6.036.300 | 33,45 | 32,29 | 33,19 | 00:00:00 | | 2005-11-30 | 32,61 | 5.133.400 | 32,95 | 32,09 | 32,30 | 00:00:00 | | 2005-12-01 | 33,88 | 5.233.600 | 33,96 | 32,75 | 32,76 | 00:00:00 | | 2005-12-02 | 34,97 | 18.389.400 | 35,68 | 33,82 | 33,98 | 00:00:00 | | 2005-12-05 | 35,25 | 24.980.100 | 35,45 | 34,49 | 34,60 | 00:00:00 | | 2005-12-06 | 36,99 | 15.726.200 | 37,25 | 35,70 | 35,70 | 00:00:00 | | 2005-12-07 | 36,47 | 8.746.300 | 37,09 | 35,74 | 36,90 | 00:00:00 | | 2005-12-08 | 36,13 | 4.993.000 | 36,74 | 35,66 | 36,74 | 00:00:00 | | 2005-12-09 | 35,60 | 6.159.300 | 36,36 | 35,14 | 36,20 | 00:00:00 | | 2005-12-12 | 35,26 | 7.999.300 | 36,49 | 34,84 | 35,69 | 00:00:00 | | 2005-12-13 | 34,54 | 9.613.500 | 35,66 | 34,33 | 35,22 | 00:00:00 | | 2005-12-14 | 34,52 | 5.538.400 | 34,99 | 34,29 | 34,44 | 00:00:00 | | 2005-12-15 | 34,93 | 10.824.000 | 34,93 | 33,75 | 34,87 | 00:00:00 | | 2005-12-16 | 38,82 | 28.749.600 | 39,34 | 36,93 | 36,98 | 00:00:00 | | 2005-12-19 | 38,45 | 10.341.700 | 39,11 | 38,31 | 38,51 | 00:00:00 | | 2005-12-20 | 38,07 | 8.891.900 | 38,40 | 37,45 | 38,12 | 00:00:00 | | 2005-12-21 | 37,45 | 5.592.300 | 38,62 | 37,35 | 37,96 | 00:00:00 | | 2005-12-22 | 37,45 | 4.699.200 | 37,91 | 36,92 | 37,45 | 00:00:00 | | 2005-12-23 | 37,11 | 3.496.500 | 37,91 | 36,91 | 37,70 | 00:00:00 | | 2005-12-27 | 36,94 | 2.766.900 | 37,65 | 36,86 | 37,45 | 00:00:00 | | 2005-12-28 | 36,87 | 2.472.100 | 37,26 | 36,60 | 36,98 | 00:00:00 | | 2005-12-29 | 36,92 | 3.277.800 | 37,35 | 36,83 | 36,95 | 00:00:00 | | 2005-12-30 | 36,96 | 3.348.200 | 37,12 | 36,61 | 36,76 | 00:00:00 | | 2006-01-03 | 38,52 | 12.752.600 | 38,80 | 36,13 | 37,20 | 00:00:00 | | 2006-01-04 | 38,42 | 6.941.100 | 38,80 | 37,80 | 38,70 | 00:00:00 | | 2006-01-05 | 38,07 | 6.731.300 | 38,49 | 37,54 | 38,26 | 00:00:00 | | 2006-01-06 | 39,00 | 8.117.100 | 39,02 | 38,45 | 38,50 | 00:00:00 | | 2006-01-09 | 38,38 | 6.244.300 | 39,06 | 37,87 | 39,05 | 00:00:00 | | 2006-01-10 | 38,61 | 7.480.700 | 39,42 | 38,09 | 38,10 | 00:00:00 | | 2006-01-11 | 39,33 | 6.579.400 | 39,73 | 38,50 | 39,14 | 00:00:00 | | 2006-01-12 | 39,48 | 5.970.300 | 39,97 | 39,08 | 39,37 | 00:00:00 | | 2006-01-13 | 38,84 | 4.857.400 | 39,90 | 38,53 | 39,64 | 00:00:00 | | 2006-01-17 | 39,44 | 4.217.400 | 39,47 | 38,62 | 38,70 | 00:00:00 | | 2006-01-18 | 39,73 | 5.466.500 | 40,10 | 38,78 | 38,95 | 00:00:00 | | 2006-01-19 | 40,46 | 4.450.000 | 40,85 | 39,54 | 39,71 | 00:00:00 | | 2006-01-20 | 38,43 | 6.881.500 | 40,62 | 38,27 | 40,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
