Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADBE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 486.18 | 9.61 | 2.02% | 482.39 | 487.49 | 477.565 | 2,832,799 |
| 02 May 2024 | 476.57 | 7.18 | 1.53% | 474.30 | 477.155 | 468.2994 | 2,534,597 |
| 01 May 2024 | 469.39 | 6.56 | 1.42% | 461.12 | 477.76 | 460.89 | 2,489,447 |
| 30 Abr 2024 | 462.83 | -10.24 | -2.16% | 472.00 | 475.42 | 462.46 | 3,221,485 |
| 29 Abr 2024 | 473.07 | -4.49 | -0.94% | 478.04 | 481.677 | 471.07 | 2,953,493 |
| 26 Abr 2024 | 477.56 | 4.12 | 0.87% | 472.31 | 482.79 | 471.685 | 2,460,139 |
| 25 Abr 2024 | 473.44 | -3.68 | -0.77% | 468.41 | 474.5042 | 465.78 | 2,247,009 |
| 24 Abr 2024 | 477.12 | 4.22 | 0.89% | 472.94 | 478.555 | 471.865 | 2,335,600 |
| 23 Abr 2024 | 472.90 | 6.01 | 1.29% | 470.00 | 474.81 | 467.83 | 2,207,739 |
| 22 Abr 2024 | 466.89 | 1.87 | 0.40% | 470.99 | 471.50 | 462.28 | 2,603,274 |
| 19 Abr 2024 | 465.02 | -8.16 | -1.72% | 476.54 | 476.58 | 463.0901 | 3,280,565 |
| 18 Abr 2024 | 473.18 | -1.27 | -0.27% | 477.70 | 477.70 | 471.825 | 2,385,813 |
| 17 Abr 2024 | 474.45 | -1.77 | -0.37% | 477.40 | 481.02 | 472.685 | 2,027,064 |
| 16 Abr 2024 | 476.22 | 6.12 | 1.30% | 470.88 | 478.98 | 468.49 | 2,658,965 |
| 15 Abr 2024 | 470.10 | -3.99 | -0.84% | 477.85 | 478.35 | 468.35 | 3,351,862 |
| 12 Abr 2024 | 474.09 | -10.19 | -2.10% | 479.69 | 479.69 | 468.60 | 5,620,172 |
| 11 Abr 2024 | 484.28 | -2.94 | -0.60% | 487.51 | 488.67 | 479.74 | 2,978,715 |
| 10 Abr 2024 | 487.22 | -5.33 | -1.08% | 489.39 | 491.765 | 480.28 | 2,487,284 |
| 09 Abr 2024 | 492.55 | 8.27 | 1.71% | 486.00 | 493.31 | 483.31 | 2,547,699 |
| 08 Abr 2024 | 484.28 | -0.84 | -0.17% | 484.14 | 486.98 | 477.23 | 3,436,290 |
| 05 Abr 2024 | 485.12 | -1.99 | -0.41% | 488.83 | 490.09 | 481.28 | 4,971,813 |
| 04 Abr 2024 | 487.11 | -9.90 | -1.99% | 503.56 | 504.11 | 486.70 | 3,402,492 |
| 03 Abr 2024 | 497.01 | -2.20 | -0.44% | 496.52 | 498.86 | 494.71 | 2,602,360 |
| 02 Abr 2024 | 499.21 | -2.88 | -0.57% | 495.50 | 500.75 | 491.34 | 3,082,972 |
| 01 Abr 2024 | 502.09 | -2.51 | -0.50% | 505.99 | 506.92 | 499.31 | 2,055,598 |
| 28 Mar 2024 | 504.60 | 0.20 | 0.04% | 508.12 | 509.00 | 500.26 | 3,896,586 |
| 27 Mar 2024 | 504.40 | -3.20 | -0.63% | 515.47 | 516.86 | 499.70 | 4,227,955 |
| 26 Mar 2024 | 507.60 | 0.37 | 0.07% | 508.06 | 512.79 | 503.59 | 2,809,848 |
| 25 Mar 2024 | 507.23 | 7.71 | 1.54% | 496.79 | 510.63 | 496.69 | 4,276,655 |
| 22 Mar 2024 | 499.52 | -11.73 | -2.29% | 509.07 | 511.59 | 496.67 | 5,410,507 |
| 21 Mar 2024 | 511.25 | -7.89 | -1.52% | 518.14 | 519.725 | 506.20 | 5,213,292 |
| 20 Mar 2024 | 519.14 | -2.05 | -0.39% | 523.29 | 523.87 | 512.50 | 4,234,668 |
| 19 Mar 2024 | 521.19 | 7.33 | 1.43% | 509.89 | 522.68 | 508.99 | 7,081,112 |
| 18 Mar 2024 | 513.86 | 21.40 | 4.35% | 495.55 | 515.7299 | 495.55 | 7,049,742 |
| 15 Mar 2024 | 492.46 | -77.99 | -13.67% | 499.99 | 503.1263 | 485.0001 | 19,574,644 |
| 14 Mar 2024 | 570.45 | -3.10 | -0.54% | 578.00 | 579.54 | 568.76 | 5,865,327 |
| 13 Mar 2024 | 573.55 | -5.59 | -0.97% | 579.06 | 585.35 | 573.465 | 3,460,728 |
| 12 Mar 2024 | 579.14 | 18.72 | 3.34% | 568.60 | 579.79 | 562.60 | 3,462,442 |
| 11 Mar 2024 | 560.42 | 8.73 | 1.58% | 552.45 | 562.69 | 551.02 | 2,853,896 |
| 08 Mar 2024 | 551.69 | -4.35 | -0.78% | 553.40 | 560.44 | 550.5114 | 2,830,888 |
| 07 Mar 2024 | 556.04 | 12.95 | 2.38% | 550.00 | 558.38 | 541.59 | 2,658,781 |
| 06 Mar 2024 | 543.09 | -1.75 | -0.32% | 548.00 | 550.34 | 538.15 | 3,208,317 |
| 05 Mar 2024 | 544.84 | -23.10 | -4.07% | 562.60 | 564.19 | 539.35 | 4,314,392 |
| 04 Mar 2024 | 567.94 | -2.99 | -0.52% | 572.17 | 576.245 | 564.10 | 2,555,817 |
| 01 Mar 2024 | 570.93 | 10.65 | 1.90% | 561.11 | 572.89 | 560.68 | 2,957,568 |
| 29 Feb 2024 | 560.28 | 8.46 | 1.53% | 554.89 | 561.94 | 553.23 | 3,841,157 |
| 28 Feb 2024 | 551.82 | -0.67 | -0.12% | 552.00 | 557.20 | 549.7601 | 2,314,257 |
| 27 Feb 2024 | 552.49 | -7.99 | -1.43% | 565.91 | 565.91 | 548.54 | 3,249,001 |
| 26 Feb 2024 | 560.48 | 7.04 | 1.27% | 556.56 | 570.60 | 556.56 | 4,250,072 |
| 23 Feb 2024 | 553.44 | 15.87 | 2.95% | 543.49 | 557.18 | 541.54 | 4,545,487 |
| 22 Feb 2024 | 537.57 | -0.95 | -0.18% | 552.96 | 555.5499 | 534.56 | 5,037,629 |
| 21 Feb 2024 | 538.52 | -3.39 | -0.63% | 539.76 | 542.5699 | 529.3675 | 4,487,422 |
| 20 Feb 2024 | 541.91 | -4.75 | -0.87% | 531.495 | 545.82 | 528.01 | 6,614,673 |
| 16 Feb 2024 | 546.66 | -43.78 | -7.41% | 589.90 | 590.1383 | 546.37 | 10,348,940 |
| 15 Feb 2024 | 590.44 | -14.22 | -2.35% | 606.00 | 607.3158 | 589.77 | 3,673,953 |
| 14 Feb 2024 | 604.66 | 2.77 | 0.46% | 605.85 | 610.33 | 602.50 | 1,616,900 |
| 13 Feb 2024 | 601.89 | -9.95 | -1.63% | 596.70 | 608.39 | 590.00 | 2,984,491 |
| 12 Feb 2024 | 611.84 | -15.37 | -2.45% | 626.00 | 626.345 | 611.575 | 2,315,498 |
| 09 Feb 2024 | 627.21 | 11.35 | 1.84% | 618.785 | 628.07 | 615.805 | 2,090,314 |
| 08 Feb 2024 | 615.86 | 0.01 | 0.00% | 615.80 | 621.34 | 612.51 | 1,821,752 |
| 07 Feb 2024 | 615.85 | 8.71 | 1.43% | 613.25 | 620.42 | 610.15 | 2,312,821 |
| 06 Feb 2024 | 607.14 | -23.36 | -3.70% | 625.58 | 626.46 | 604.67 | 3,434,342 |
| 05 Feb 2024 | 630.50 | -4.26 | -0.67% | 633.61 | 634.5899 | 624.54 | 2,130,045 |
