Adobe Inc. (ADB.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 512.70 | 521.30 | 512.40 | 515.30 | 515.30 | 2,107 |
| 27 jun 2024 | 494.15 | 511.20 | 493.00 | 509.00 | 509.00 | 1,485 |
| 26 jun 2024 | 492.20 | 496.85 | 491.85 | 494.15 | 494.15 | 1,501 |
| 25 jun 2024 | 490.05 | 495.25 | 489.75 | 492.65 | 492.65 | 2,271 |
| 24 jun 2024 | 499.85 | 499.85 | 493.40 | 493.80 | 493.80 | 1,031 |
| 21 jun 2024 | 488.55 | 496.40 | 488.55 | 494.70 | 494.70 | 11,446 |
| 20 jun 2024 | 492.00 | 496.85 | 488.80 | 493.35 | 493.35 | 1,414 |
| 19 jun 2024 | 483.95 | 496.45 | 480.80 | 494.00 | 494.00 | 2,116 |
| 18 jun 2024 | 480.90 | 493.00 | 477.65 | 485.85 | 485.85 | 2,280 |
| 17 jun 2024 | 492.35 | 493.90 | 472.45 | 476.25 | 476.25 | 5,200 |
| 14 jun 2024 | 486.90 | 500.10 | 485.00 | 490.60 | 490.60 | 11,788 |
| 13 jun 2024 | 430.25 | 433.55 | 420.50 | 426.40 | 426.40 | 3,370 |
| 12 jun 2024 | 431.55 | 434.25 | 430.55 | 433.55 | 433.55 | 1,543 |
| 11 jun 2024 | 425.40 | 428.55 | 425.40 | 426.15 | 426.15 | 659 |
| 10 jun 2024 | 431.75 | 433.30 | 422.40 | 426.20 | 426.20 | 1,760 |
| 07 jun 2024 | 421.90 | 430.85 | 420.55 | 430.85 | 430.85 | 773 |
| 06 jun 2024 | 418.75 | 429.70 | 418.75 | 429.20 | 429.20 | 1,327 |
| 05 jun 2024 | 412.40 | 420.75 | 412.40 | 420.75 | 420.75 | 2,405 |
| 04 jun 2024 | 404.65 | 414.00 | 401.50 | 409.75 | 409.75 | 1,665 |
| 03 jun 2024 | 409.95 | 414.00 | 405.00 | 406.70 | 406.70 | 1,530 |
| 31 may 2024 | 412.30 | 413.50 | 401.40 | 402.50 | 402.50 | 7,103 |
| 30 may 2024 | 434.30 | 434.90 | 419.05 | 419.05 | 419.05 | 2,111 |
| 29 may 2024 | 438.55 | 445.30 | 436.25 | 443.70 | 443.70 | 1,801 |
| 28 may 2024 | 437.55 | 439.05 | 433.05 | 435.90 | 435.90 | 778 |
| 27 may 2024 | 439.95 | 439.95 | 435.65 | 437.60 | 437.60 | 90 |
| 24 may 2024 | 446.40 | 447.40 | 439.30 | 444.00 | 444.00 | 1,141 |
| 23 may 2024 | 449.75 | 452.60 | 447.10 | 449.20 | 449.20 | 658 |
| 22 may 2024 | 444.60 | 446.95 | 443.00 | 446.40 | 446.40 | 733 |
| 21 may 2024 | 447.40 | 447.75 | 442.90 | 442.90 | 442.90 | 420 |
| 20 may 2024 | 444.90 | 446.50 | 441.10 | 443.80 | 443.80 | 283 |
| 17 may 2024 | 445.65 | 447.45 | 443.65 | 444.55 | 444.55 | 4,382 |
| 16 may 2024 | 447.00 | 449.80 | 444.15 | 446.20 | 446.20 | 529 |
| 15 may 2024 | 439.95 | 446.35 | 435.80 | 446.35 | 446.35 | 2,447 |
| 14 may 2024 | 447.80 | 448.90 | 440.00 | 442.20 | 442.20 | 559 |
| 13 may 2024 | 449.55 | 453.35 | 446.80 | 453.35 | 453.35 | 543 |
| 10 may 2024 | 449.15 | 451.05 | 447.40 | 448.95 | 448.95 | 609 |
| 09 may 2024 | 454.00 | 455.50 | 450.00 | 450.95 | 450.95 | 406 |
| 08 may 2024 | 459.55 | 462.65 | 454.50 | 460.30 | 460.30 | 1,559 |
| 07 may 2024 | 459.30 | 460.75 | 454.00 | 459.65 | 459.65 | 783 |
| 06 may 2024 | 451.10 | 458.45 | 451.10 | 458.45 | 458.45 | 1,030 |
| 03 may 2024 | 444.10 | 448.55 | 443.00 | 448.55 | 448.55 | 421 |
| 02 may 2024 | 439.95 | 443.55 | 438.15 | 441.10 | 441.10 | 837 |
| 30 abr 2024 | 442.15 | 442.75 | 438.00 | 438.00 | 438.00 | 214 |
| 29 abr 2024 | 447.10 | 448.30 | 443.20 | 444.45 | 444.45 | 589 |
| 26 abr 2024 | 442.30 | 451.80 | 440.70 | 448.50 | 448.50 | - |
| 25 abr 2024 | 443.10 | 444.75 | 434.75 | 436.40 | 436.40 | 780 |
| 24 abr 2024 | 443.85 | 445.45 | 442.00 | 444.70 | 444.70 | 625 |
| 23 abr 2024 | 439.70 | 440.65 | 436.05 | 439.65 | 439.65 | 797 |
| 22 abr 2024 | 437.90 | 442.75 | 434.35 | 435.60 | 435.60 | 908 |
| 19 abr 2024 | 440.35 | 446.00 | 438.30 | 438.70 | 438.70 | 1,211 |
| 18 abr 2024 | 446.00 | 446.90 | 445.00 | 445.80 | 445.80 | 452 |
| 17 abr 2024 | 447.55 | 451.30 | 444.85 | 446.00 | 446.00 | 945 |
| 16 abr 2024 | 442.95 | 447.65 | 439.65 | 447.55 | 447.55 | 1,343 |
| 15 abr 2024 | 445.30 | 450.40 | 445.30 | 448.45 | 448.45 | 16,081 |
| 12 abr 2024 | 452.35 | 453.90 | 443.30 | 444.45 | 444.45 | 322 |
| 11 abr 2024 | 451.80 | 456.30 | 448.40 | 450.65 | 450.65 | 993 |
| 10 abr 2024 | 455.25 | 456.75 | 448.70 | 451.40 | 451.40 | 1,246 |
| 09 abr 2024 | 446.45 | 452.25 | 445.00 | 452.25 | 452.25 | 790 |
| 08 abr 2024 | 447.60 | 448.50 | 440.50 | 444.25 | 444.25 | 821 |
| 05 abr 2024 | 452.55 | 453.70 | 446.00 | 447.80 | 447.80 | 994 |
| 04 abr 2024 | 459.55 | 462.80 | 458.35 | 458.70 | 458.70 | 967 |
| 03 abr 2024 | 461.55 | 463.00 | 458.70 | 459.25 | 459.25 | 310 |
| 02 abr 2024 | 466.50 | 467.85 | 456.85 | 463.70 | 463.70 | 1,161 |
| 28 mar 2024 | 469.80 | 470.30 | 464.40 | 464.80 | 464.80 | 848 |
| 27 mar 2024 | 474.00 | 476.40 | 462.40 | 463.90 | 463.90 | 813 |
| 26 mar 2024 | 470.60 | 472.50 | 465.20 | 472.50 | 472.50 | 922 |
| 25 mar 2024 | 461.80 | 470.20 | 458.50 | 469.50 | 469.50 | 2,373 |
| 22 mar 2024 | 472.60 | 473.30 | 461.50 | 463.40 | 463.40 | 917 |
| 21 mar 2024 | 477.40 | 478.90 | 467.20 | 468.90 | 468.90 | 1,487 |
| 20 mar 2024 | 478.50 | 482.40 | 473.10 | 474.10 | 474.10 | 1,458 |
| 19 mar 2024 | 472.20 | 479.10 | 467.60 | 478.00 | 478.00 | 1,437 |
| 18 mar 2024 | 452.10 | 469.90 | 450.70 | 469.20 | 469.20 | 3,569 |
| 15 mar 2024 | 467.50 | 467.70 | 445.60 | 450.10 | 450.10 | 8,690 |
| 14 mar 2024 | 530.40 | 530.60 | 523.80 | 525.80 | 525.80 | 1,635 |
| 13 mar 2024 | 532.60 | 534.00 | 527.80 | 530.80 | 530.80 | 2,048 |
| 12 mar 2024 | 519.40 | 525.20 | 516.60 | 523.60 | 523.60 | 1,442 |
| 11 mar 2024 | 505.20 | 512.80 | 499.70 | 512.80 | 512.80 | 1,835 |
| 08 mar 2024 | 511.40 | 515.40 | 504.60 | 506.60 | 506.60 | 1,569 |
| 07 mar 2024 | 493.40 | 505.00 | 493.40 | 504.80 | 504.80 | 1,079 |
| 06 mar 2024 | 503.00 | 508.40 | 495.00 | 499.60 | 499.60 | 2,270 |
| 05 mar 2024 | 520.20 | 523.00 | 497.60 | 503.00 | 503.00 | 2,387 |
| 04 mar 2024 | 525.80 | 529.20 | 524.60 | 524.60 | 524.60 | 1,307 |
| 01 mar 2024 | 521.80 | 524.00 | 518.60 | 522.20 | 522.20 | 725 |
| 29 feb 2024 | 509.60 | 518.60 | 505.60 | 518.20 | 518.20 | 365 |
| 28 feb 2024 | 508.00 | 514.60 | 507.40 | 513.00 | 513.00 | 701 |
| 27 feb 2024 | 518.00 | 522.60 | 507.00 | 508.60 | 508.60 | 841 |
| 26 feb 2024 | 511.20 | 525.80 | 507.60 | 522.60 | 522.60 | 1,114 |
| 23 feb 2024 | 498.10 | 510.00 | 495.80 | 509.40 | 509.40 | 1,279 |
| 22 feb 2024 | 504.20 | 511.60 | 494.90 | 499.00 | 499.00 | 4,456 |
| 21 feb 2024 | 502.80 | 503.60 | 495.50 | 495.60 | 495.60 | 2,064 |
| 20 feb 2024 | 502.40 | 504.40 | 489.80 | 496.00 | 496.00 | 4,478 |
| 19 feb 2024 | 504.60 | 507.00 | 501.00 | 507.00 | 507.00 | 3,099 |
| 16 feb 2024 | 550.60 | 551.60 | 521.80 | 521.80 | 521.80 | 1,644 |
| 15 feb 2024 | 566.20 | 567.00 | 554.00 | 555.20 | 555.20 | 741 |
| 14 feb 2024 | 564.60 | 569.40 | 562.00 | 563.60 | 563.60 | 945 |
| 13 feb 2024 | 565.80 | 568.80 | 549.40 | 563.20 | 563.20 | 2,322 |
| 12 feb 2024 | 579.80 | 584.00 | 574.00 | 574.40 | 574.40 | 726 |
| 09 feb 2024 | 572.00 | 578.60 | 571.40 | 576.40 | 576.40 | 809 |
| 08 feb 2024 | 571.80 | 577.00 | 569.20 | 574.40 | 574.40 | 632 |
| 07 feb 2024 | 563.60 | 575.20 | 563.40 | 573.80 | 573.80 | 422 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.