Cotizaciones históricas


Mostrando cotizaciones de ADOBE SYSTEMS INC desde el 25/08/97 hasta el 15/11/19


Mostrando el intervalo 1 - 34 de 5.541 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
14/11/19 294,5300 293,5400 0,34 295,0700 292,3000 569.352
13/11/19 293,5400 291,8600 0,62 293,6900 290,2600 745.241
12/11/19 291,7200 290,7900 0,50 294,1000 290,3600 841.224
11/11/19 290,2700 291,9500 -0,75 292,2000 289,7500 667.884
8/11/19 292,4600 290,0200 0,58 292,4600 288,4800 744.828
7/11/19 290,7700 288,2900 1,17 293,4600 287,0000 1.031.928
6/11/19 287,4000 289,1100 -0,65 289,2600 285,6500 946.169
5/11/19 289,2900 292,1100 4,25 292,7700 283,6400 1.904.249
4/11/19 277,5000 280,5600 -0,12 281,2000 276,0700 1.023.758
1/11/19 277,8200 279,1400 -0,04 281,8000 277,3000 1.108.814
31/10/19 277,9300 278,2700 -0,17 279,3200 275,3600 1.186.233
30/10/19 278,4100 273,2500 2,56 278,6100 272,6200 879.477
29/10/19 271,4500 271,6800 0,04 273,6900 271,2000 693.408
28/10/19 271,3500 271,5800 0,14 272,2700 268,3800 949.976
25/10/19 270,9800 267,8000 0,47 271,5600 267,0200 727.941
24/10/19 269,7000 264,0400 3,21 271,4200 263,2500 1.316.555
23/10/19 261,3200 261,0000 0,09 265,4400 259,5700 1.288.506
22/10/19 261,0900 268,4900 -2,15 269,1900 260,6800 1.131.097
21/10/19 266,8400 265,6300 0,50 267,4200 262,5800 1.048.770
18/10/19 265,5200 269,3600 -1,38 269,6800 262,2700 1.798.290
17/10/19 269,2400 272,6100 -1,27 274,1200 267,1500 1.008.653
16/10/19 272,7000 270,4900 -2,39 272,8100 267,5300 1.325.999
15/10/19 279,3900 278,1700 0,58 281,4900 278,0600 873.530
14/10/19 277,7800 277,7300 -0,18 279,2600 277,1500 670.218
11/10/19 278,2900 278,3900 1,20 281,2700 277,7700 887.251
10/10/19 274,9800 274,0600 0,26 276,7000 272,7900 829.524
9/10/19 274,2700 273,5200 1,27 275,5000 272,9500 602.079
8/10/19 270,8300 274,4600 -2,19 275,3800 270,8000 997.288
7/10/19 276,9000 276,3200 -0,02 278,4400 275,9700 842.674
4/10/19 276,9600 274,2200 1,67 278,0800 274,0200 1.017.636
3/10/19 272,4000 266,9200 2,15 272,7700 263,9200 1.200.903
2/10/19 266,6600 271,1800 -2,22 271,1800 265,2100 1.322.667
1/10/19 272,7100 278,9900 -1,28 279,4600 271,8900 1.093.085
30/09/19 276,2500 277,5400 -0,46 279,0000 275,1600 1.370.108
Mostrando el intervalo 1 - 34 de 5.541 resultados.