Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADBE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.33 | 0.37 | 1.68% | 22.10 | 22.40 | 22.09 | 24,946 |
| 27 Jun 2024 | 21.96 | 0.69 | 3.24% | 21.51 | 22.02 | 21.46 | 44,650 |
| 26 Jun 2024 | 21.27 | 0.07 | 0.33% | 21.22 | 21.31 | 21.15 | 28,209 |
| 25 Jun 2024 | 21.20 | 0.16 | 0.76% | 21.07 | 21.26 | 21.00 | 139,965 |
| 24 Jun 2024 | 21.04 | -0.44 | -2.05% | 21.44 | 21.47 | 21.04 | 58,226 |
| 21 Jun 2024 | 21.48 | 0.43 | 2.04% | 21.27 | 21.49 | 21.11 | 47,429 |
| 20 Jun 2024 | 21.05 | -0.19 | -0.89% | 21.23 | 21.40 | 20.92 | 186,493 |
| 19 Jun 2024 | 21.24 | 0.26 | 1.24% | 21.30 | 21.31 | 20.72 | 2,576 |
| 18 Jun 2024 | 20.98 | 0.09 | 0.43% | 20.64 | 21.31 | 20.64 | 30,856 |
| 17 Jun 2024 | 20.89 | -0.20 | -0.95% | 21.17 | 21.17 | 20.37 | 67,264 |
| 14 Jun 2024 | 21.09 | 2.61 | 14.12% | 21.27 | 21.35 | 20.96 | 161,023 |
| 13 Jun 2024 | 18.48 | -0.03 | -0.16% | 18.46 | 18.56 | 18.25 | 60,209 |
| 12 Jun 2024 | 18.51 | -0.11 | -0.59% | 18.79 | 18.93 | 18.50 | 24,568 |
| 11 Jun 2024 | 18.62 | 0.10 | 0.54% | 18.46 | 18.62 | 18.34 | 11,072 |
| 10 Jun 2024 | 18.52 | -0.24 | -1.28% | 18.29 | 18.56 | 18.20 | 30,526 |
| 07 Jun 2024 | 18.76 | 0.32 | 1.74% | 18.56 | 18.85 | 18.54 | 49,967 |
| 06 Jun 2024 | 18.44 | 0.10 | 0.55% | 18.47 | 18.82 | 18.39 | 29,402 |
| 05 Jun 2024 | 18.34 | 0.32 | 1.78% | 18.16 | 18.43 | 18.05 | 36,354 |
| 04 Jun 2024 | 18.02 | 0.37 | 2.10% | 17.75 | 18.07 | 17.75 | 22,576 |
| 03 Jun 2024 | 17.65 | -0.27 | -1.51% | 18.05 | 18.05 | 17.60 | 21,915 |
| 31 May 2024 | 17.92 | -0.04 | -0.22% | 17.96 | 17.96 | 17.47 | 52,154 |
| 30 May 2024 | 17.96 | -1.28 | -6.65% | 18.72 | 18.72 | 17.89 | 64,674 |
| 29 May 2024 | 19.24 | -0.02 | -0.10% | 19.05 | 19.40 | 19.05 | 12,867 |
| 28 May 2024 | 19.26 | -0.15 | -0.77% | 19.11 | 19.26 | 18.91 | 23,864 |
| 27 May 2024 | 19.41 | 0.28 | 1.46% | 19.12 | 19.42 | 19.12 | 835 |
| 24 May 2024 | 19.13 | -0.29 | -1.49% | 19.44 | 19.47 | 19.08 | 13,336 |
| 23 May 2024 | 19.42 | -0.04 | -0.21% | 19.69 | 19.75 | 19.28 | 10,844 |
| 22 May 2024 | 19.46 | 0.07 | 0.36% | 19.46 | 19.49 | 19.32 | 7,331 |
| 21 May 2024 | 19.39 | -0.07 | -0.36% | 19.46 | 19.46 | 19.20 | 12,462 |
| 17 May 2024 | 19.46 | 0.01 | 0.05% | 19.53 | 19.53 | 19.40 | 8,443 |
| 16 May 2024 | 19.45 | -0.05 | -0.26% | 19.58 | 19.58 | 19.39 | 19,752 |
| 15 May 2024 | 19.50 | 0.38 | 1.99% | 19.30 | 19.66 | 19.19 | 20,375 |
| 14 May 2024 | 19.12 | -0.33 | -1.70% | 19.41 | 19.41 | 18.79 | 199,840 |
| 13 May 2024 | 19.45 | 0.01 | 0.05% | 19.64 | 19.71 | 19.41 | 7,306 |
| 10 May 2024 | 19.44 | 0.01 | 0.05% | 19.45 | 19.63 | 19.35 | 6,083 |
| 09 May 2024 | 19.43 | -0.23 | -1.17% | 19.50 | 19.50 | 19.40 | 3,495 |
| 08 May 2024 | 19.66 | -0.15 | -0.76% | 19.70 | 19.95 | 19.63 | 8,593 |
| 07 May 2024 | 19.81 | -0.07 | -0.35% | 19.90 | 19.98 | 19.70 | 15,262 |
| 06 May 2024 | 19.88 | 0.31 | 1.58% | 19.83 | 19.90 | 19.80 | 18,806 |
| 03 May 2024 | 19.57 | 0.40 | 2.09% | 19.41 | 19.60 | 19.21 | 14,881 |
| 02 May 2024 | 19.17 | 0.24 | 1.27% | 19.13 | 19.20 | 18.88 | 14,874 |
| 01 May 2024 | 18.93 | 0.27 | 1.45% | 18.60 | 19.21 | 18.59 | 11,766 |
| 30 Abr 2024 | 18.66 | -0.41 | -2.15% | 19.05 | 19.05 | 18.66 | 11,856 |
| 29 Abr 2024 | 19.07 | -0.18 | -0.94% | 19.33 | 19.39 | 18.97 | 28,773 |
| 26 Abr 2024 | 19.25 | 0.17 | 0.89% | 19.07 | 19.45 | 18.99 | 11,189 |
| 25 Abr 2024 | 19.08 | -0.15 | -0.78% | 18.94 | 19.10 | 18.78 | 31,153 |
| 24 Abr 2024 | 19.23 | 0.18 | 0.94% | 19.00 | 19.28 | 19.00 | 22,596 |
| 23 Abr 2024 | 19.05 | 0.24 | 1.28% | 18.95 | 19.12 | 18.87 | 36,046 |
| 22 Abr 2024 | 18.81 | 0.06 | 0.32% | 18.99 | 18.99 | 18.63 | 28,683 |
| 19 Abr 2024 | 18.75 | -0.33 | -1.73% | 19.17 | 19.17 | 18.68 | 50,177 |
| 18 Abr 2024 | 19.08 | -0.07 | -0.37% | 19.12 | 19.22 | 19.04 | 31,596 |
| 17 Abr 2024 | 19.15 | -0.04 | -0.21% | 19.26 | 19.32 | 19.07 | 50,227 |
| 16 Abr 2024 | 19.19 | 0.28 | 1.48% | 18.87 | 19.25 | 18.87 | 28,865 |
| 15 Abr 2024 | 18.91 | -0.20 | -1.05% | 19.20 | 19.24 | 18.89 | 57,567 |
| 12 Abr 2024 | 19.11 | -0.41 | -2.10% | 19.38 | 19.38 | 18.90 | 40,721 |
| 11 Abr 2024 | 19.52 | -0.14 | -0.71% | 19.76 | 19.76 | 19.38 | 98,668 |
| 10 Abr 2024 | 19.66 | -0.20 | -1.01% | 19.77 | 19.78 | 19.44 | 32,837 |
| 09 Abr 2024 | 19.86 | 0.33 | 1.69% | 19.58 | 19.87 | 19.52 | 51,268 |
| 08 Abr 2024 | 19.53 | -0.01 | -0.05% | 19.54 | 19.58 | 19.26 | 31,637 |
| 05 Abr 2024 | 19.54 | -0.11 | -0.56% | 19.62 | 19.76 | 19.44 | 38,675 |
| 04 Abr 2024 | 19.65 | -0.40 | -2.00% | 20.22 | 20.27 | 19.63 | 52,740 |
| 03 Abr 2024 | 20.05 | -0.09 | -0.45% | 20.06 | 20.10 | 19.95 | 311,247 |
| 02 Abr 2024 | 20.14 | -0.11 | -0.54% | 20.04 | 20.17 | 19.83 | 53,331 |
| 01 Abr 2024 | 20.25 | -0.12 | -0.59% | 20.37 | 20.41 | 20.15 | 27,410 |
