Mercados españoles abiertos en 5 hrs 56 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
473,44-3,68 (-0,77%)
Al cierre: 04:00PM EDT
474,10 +0,66 (+0,14%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024469,40474,50465,78473,44473,442.242.488
24 abr 2024472,94478,57471,73477,12477,122.338.000
23 abr 2024469,72474,81467,83472,90472,902.205.800
22 abr 2024470,22471,50462,28466,89466,892.604.300
19 abr 2024476,54476,58463,09465,02465,023.280.600
18 abr 2024476,76477,61471,83473,18473,182.389.700
17 abr 2024477,31481,02472,69474,45474,452.034.800
16 abr 2024470,00478,98468,49476,22476,222.660.100
15 abr 2024477,02478,52468,35470,10470,103.353.200
12 abr 2024477,95478,78468,60474,09474,095.620.000
11 abr 2024487,36488,67479,74484,28484,282.978.500
10 abr 2024489,39491,77480,28487,22487,222.487.900
09 abr 2024486,00493,31483,31492,55492,552.548.600
08 abr 2024484,78486,98477,23484,28484,283.439.200
05 abr 2024488,84490,09481,28485,12485,124.971.800
04 abr 2024503,56504,11486,70487,11487,113.403.300
03 abr 2024497,36498,86494,71497,01497,012.604.400
02 abr 2024494,40500,75491,34499,21499,213.083.300
01 abr 2024504,99506,92499,31502,09502,092.056.000
28 mar 2024508,12509,00500,26504,60504,603.897.000
27 mar 2024515,47516,86499,70504,40504,404.228.400
26 mar 2024508,06512,79503,59507,60507,602.813.300
25 mar 2024496,79510,63496,69507,23507,234.277.000
22 mar 2024509,07511,59496,67499,52499,525.410.300
21 mar 2024517,60519,73506,20511,25511,255.206.600
20 mar 2024523,29523,87512,50519,14519,144.239.600
19 mar 2024509,89522,68508,99521,19521,197.081.800
18 mar 2024495,55515,73495,55513,86513,867.052.700
15 mar 2024499,64503,13485,00492,46492,4619.570.500
14 mar 2024578,00579,54568,76570,45570,455.908.100
13 mar 2024579,06585,35573,41573,55573,553.466.000
12 mar 2024568,60579,79562,60579,14579,143.469.200
11 mar 2024552,45562,69551,02560,42560,422.857.800
08 mar 2024553,00560,44550,51551,69551,692.831.100
07 mar 2024550,00558,38541,59556,04556,042.660.500
06 mar 2024548,00550,64538,15543,09543,093.209.800
05 mar 2024562,60564,19539,35544,84544,844.286.800
04 mar 2024572,85576,25564,10567,94567,942.556.400
01 mar 2024561,11572,89560,67570,93570,932.903.700
29 feb 2024554,89561,94553,23560,28560,283.844.400
28 feb 2024552,00557,20549,76551,82551,822.313.200
27 feb 2024565,91565,91548,54552,49552,493.247.600
26 feb 2024556,56570,60556,56560,48560,484.251.200
23 feb 2024543,49557,18541,48553,44553,444.546.500
22 feb 2024553,94555,55534,56537,57537,575.023.400
21 feb 2024539,76542,57529,37538,52538,524.493.500
20 feb 2024531,50545,88528,01541,91541,916.567.600
16 feb 2024589,90590,14546,37546,66546,6610.323.000
15 feb 2024606,00607,32589,77590,44590,443.677.400
14 feb 2024605,85610,33602,50604,66604,661.615.100
13 feb 2024596,70608,39590,00601,89601,892.985.200
12 feb 2024626,00626,35611,58611,84611,842.317.200
09 feb 2024616,00628,07615,80627,21627,212.091.400
08 feb 2024615,85621,34612,51615,86615,861.815.700
07 feb 2024613,25620,42610,15615,85615,852.313.800
06 feb 2024625,58626,46604,67607,14607,143.436.200
05 feb 2024633,03634,59624,54630,50630,502.131.200
02 feb 2024624,79638,25617,01634,76634,762.542.200
01 feb 2024619,00628,80618,78627,91627,911.687.600
31 ene 2024620,00625,93612,17617,78617,782.666.800
30 ene 2024630,00630,47620,89627,96627,962.007.400
29 ene 2024615,71636,25615,71630,23630,233.212.200
26 ene 2024620,70622,50613,00613,93613,932.137.800
25 ene 2024615,42627,06612,24622,58622,583.806.200
24 ene 2024601,71616,95597,46606,48606,482.999.000
23 ene 2024602,21604,32591,34597,18597,182.723.500
22 ene 2024615,00620,96603,15603,59603,594.488.000
19 ene 2024593,81612,07589,13611,55611,553.760.100
18 ene 2024586,90596,89584,21593,70593,702.793.600
17 ene 2024591,99596,75582,44596,10596,102.588.300
16 ene 2024592,83597,76588,34597,68597,682.126.100
12 ene 2024598,39599,38593,02596,54596,541.477.000
11 ene 2024592,00597,84584,52597,49597,492.331.800
10 ene 2024585,43593,65585,43591,03591,032.135.700
09 ene 2024578,33588,20577,28586,20586,201.926.900
08 ene 2024567,87581,51567,87580,55580,552.830.000
05 ene 2024563,50569,52563,34564,60564,601.922.900
04 ene 2024570,99572,91566,66567,05567,052.092.100
03 ene 2024574,58577,30570,19571,79571,792.478.000
02 ene 2024589,51590,44576,76580,07580,072.840.200
29 dic 2023596,09600,75592,94596,60596,601.893.900
28 dic 2023597,44599,04593,63595,52595,521.702.600
27 dic 2023598,60599,79593,71596,08596,081.394.900
26 dic 2023598,92601,69596,50598,26598,261.595.100
22 dic 2023600,80601,86596,00598,75598,751.659.800
21 dic 2023603,00607,40594,82600,14600,143.192.800
20 dic 2023600,71610,68595,07596,06596,062.587.300
19 dic 2023600,00612,71598,08604,64604,644.150.700
18 dic 2023591,52603,13586,62599,13599,135.452.000
15 dic 2023580,60591,66578,20584,68584,688.663.700
14 dic 2023593,00593,16578,30584,64584,6411.315.300
13 dic 2023630,41632,45618,03624,26624,266.188.500
12 dic 2023625,86633,89623,00633,66633,662.968.900
11 dic 2023616,88627,82614,34625,20625,203.270.600
08 dic 2023605,00610,23601,30610,01610,012.498.800
07 dic 2023598,92609,23596,47608,78608,782.605.200
06 dic 2023608,06608,53594,49595,70595,702.080.400
05 dic 2023596,77602,74591,17602,22602,222.577.700
04 dic 2023604,91608,29596,21604,56604,562.541.500
01 dic 2023609,24615,20603,18612,47612,472.490.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...