Mercados españoles abiertos en 1 hr 19 mins

Adobe Inc (ADB.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
492,05+0,55 (+0,11%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024492,05492,05492,05492,05492,05-
26 jun 2024491,50491,50491,50491,50491,50-
25 jun 2024488,05488,05488,05488,05488,05-
24 jun 2024497,05497,05497,05497,05497,05-
21 jun 2024487,40491,55487,40491,55491,555
20 jun 2024491,70491,70491,70491,70491,70-
19 jun 2024485,25489,80485,25489,80489,8026
18 jun 2024480,35480,35480,35480,35480,35-
17 jun 2024490,05490,05481,50481,50481,5011
14 jun 2024488,30493,75487,30493,75493,7511
13 jun 2024426,05426,05426,05426,05426,05-
12 jun 2024429,15431,75429,15431,75431,755
11 jun 2024424,80427,50424,80427,50427,5010
10 jun 2024432,05432,05432,05432,05432,05-
07 jun 2024417,90417,90417,90417,90417,90-
06 jun 2024414,05424,90414,05424,90424,9010
05 jun 2024412,05421,35412,05421,35421,3512
04 jun 2024400,40411,90400,40411,90411,904
03 jun 2024409,00409,00409,00409,00409,00-
31 may 2024409,85409,85406,05406,10406,1011
30 may 2024432,05432,05419,45419,45419,459
29 may 2024437,55437,55437,55437,55437,552
28 may 2024437,05437,05437,05437,05437,05-
27 may 2024437,05437,05437,05437,05437,05-
24 may 2024446,65446,65446,65446,65446,65-
23 may 2024448,80449,05448,80449,05449,055
22 may 2024443,05443,05443,05443,05443,05-
21 may 2024444,20444,20444,20444,20444,20-
20 may 2024445,05445,05444,00444,00444,003
17 may 2024443,60443,60443,60443,60443,60-
16 may 2024445,55445,55445,55445,55445,55-
15 may 2024437,60437,60437,60437,60437,60-
14 may 2024446,55446,55446,55446,55446,55-
13 may 2024447,85447,85447,85447,85447,85-
10 may 2024447,25448,10447,25448,10448,1016
09 may 2024452,15452,15447,60447,60447,602
08 may 2024456,70456,70456,70456,70456,70-
07 may 2024457,20457,20457,20457,20457,20-
06 may 2024450,05450,05450,05450,05450,05-
03 may 2024444,75444,75444,75444,75444,75-
02 may 2024438,75438,75438,75438,75438,75-
30 abr 2024440,55440,55440,55440,55440,55-
29 abr 2024446,05446,05446,05446,05446,05-
26 abr 2024443,10443,10443,10443,10443,10-
25 abr 2024440,05440,05440,05440,05440,05-
24 abr 2024444,00444,00444,00444,00444,00-
23 abr 2024437,00441,25437,00441,25441,251
22 abr 2024436,55436,55436,55436,55436,55-
19 abr 2024442,05442,05435,30435,40435,405
18 abr 2024445,25445,25445,25445,25445,25-
17 abr 2024447,35447,35447,35447,35447,35-
16 abr 2024440,05447,50439,25447,50447,5015
15 abr 2024442,65442,65441,80441,80441,802
12 abr 2024451,05451,05451,05451,05451,05-
11 abr 2024452,25452,25452,25452,25452,25-
10 abr 2024452,25455,00452,15452,15452,1510
09 abr 2024445,05445,05445,05445,05445,05-
08 abr 2024446,25446,25446,25446,25446,25-
05 abr 2024450,85450,85450,85450,85450,85-
04 abr 2024458,70458,70458,70458,70458,70-
03 abr 2024457,55461,90457,55461,90461,9015
02 abr 2024465,05465,05463,70463,70463,704
28 mar 2024465,80467,50465,10465,10465,1077
27 mar 2024472,50472,50463,30463,30463,3012
26 mar 2024468,10471,60468,10471,60471,6035
25 mar 2024460,10469,60460,10469,60469,601
22 mar 2024471,10471,10471,10471,10471,1010
21 mar 2024475,90475,90475,90475,90475,90-
20 mar 2024477,70477,70477,70477,70477,70-
19 mar 2024470,10470,10470,10470,10470,10-
18 mar 2024452,50467,40452,50467,40467,4013
15 mar 2024465,10465,10448,70455,20455,2072
14 mar 2024525,80525,80472,40472,40472,40118
13 mar 2024530,20530,20530,20530,20530,20-
12 mar 2024516,20516,20516,20516,20516,20-
11 mar 2024502,20502,20502,00502,00502,0010
08 mar 2024509,60509,60509,60509,60509,6040
07 mar 2024493,60493,60493,60493,60493,60-
06 mar 2024500,40500,40500,40500,40500,40-
05 mar 2024518,40519,80518,40519,80519,803
04 mar 2024525,20525,20525,20525,20525,20-
01 mar 2024519,80522,60519,80522,60522,6011
29 feb 2024507,40518,40506,80518,40518,4035
28 feb 2024507,20507,20507,20507,20507,20-
27 feb 2024514,60515,40514,60515,40515,4010
26 feb 2024508,20521,60508,20521,60521,601
23 feb 2024496,10498,60496,10498,60498,602
22 feb 2024501,60501,60501,60501,60501,60-
21 feb 2024497,40497,40490,70490,70490,7018
20 feb 2024502,20502,20496,30497,70497,7015
19 feb 2024502,20502,20502,20502,20502,20-
16 feb 2024548,40548,40548,40548,40548,4011
15 feb 2024561,80562,40561,80562,40562,4010
14 feb 2024561,20566,80561,20566,80566,8020
13 feb 2024566,40566,40566,40566,40566,40-
12 feb 2024577,60577,60577,60577,60577,60-
09 feb 2024570,20570,20570,20570,20570,20-
08 feb 2024570,60570,60570,60570,60570,60-
07 feb 2024564,80564,80564,80564,80564,80-
06 feb 2024584,80584,80584,80584,80584,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...