»
»
»

Historique action Adobe Systems Incorporated

Cotation du 18/04/2019 à 19h09 Adobe Systems Incorporated -0,06% 269,290$
  • ADBE - US00724F1012
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Adobe Systems Incorporated

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/04/2019 269,450 -0,73% 2 390 438 272,170 272,665 268,440
16/04/2019 271,430 -0,29% 1 638 319 273,070 273,390 269,640
15/04/2019 272,220 +0,13% 1 462 231 271,860 273,710 270,620
12/04/2019 271,860 -0,01% 1 680 946 273,010 273,510 270,820
11/04/2019 271,900 +0,12% 2 085 592 271,950 272,920 270,770
10/04/2019 271,580 +0,96% 1 469 592 269,470 272,160 269,010
09/04/2019 268,990 +0,07% 1 546 905 267,120 269,990 266,800
08/04/2019 268,810 +0,51% 1 796 681 266,960 269,090 264,700
05/04/2019 267,450 -0,16% 1 970 205 269,440 269,940 266,590
04/04/2019 267,890 -1,33% 2 929 433 270,980 271,470 263,720
03/04/2019 271,500 +0,06% 2 283 354 273,710 274,180 270,975
02/04/2019 271,350 -0,30% 1 877 762 272,890 273,000 267,630
01/04/2019 272,170 +2,13% 2 919 523 269,850 272,385 268,190
29/03/2019 266,490 +1,12% 2 097 400 265,470 266,750 264,200
28/03/2019 263,530 +0,45% 2 017 670 263,500 265,169 260,880
27/03/2019 262,340 -1,22% 2 521 446 265,530 265,973 259,040
26/03/2019 265,590 +1,27% 3 149 944 265,050 267,740 263,840
25/03/2019 262,270 +0,99% 2 639 260 259,209 263,120 257,100
22/03/2019 259,690 -1,70% 3 447 927 263,470 264,640 259,519
21/03/2019 264,180 +1,71% 2 358 005 259,000 264,340 258,399
274,180 Cours le plus haut sur la période, le mercredi 3 avril 2019
253,890 Cours le plus bas sur la période, le lundi 18 mars 2019

Partenaires de Boursier.com