»
»
»

Historique action Adobe Systems Incorporated

Cotation du 20/09/2019 à 23h20 Adobe Systems Incorporated -1,19% 277,910$
  • ADBE - US00724F1012
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Adobe Systems Incorporated

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/09/2019 277,910 -1,19% 4 159 934 281,600 283,200 274,950
19/09/2019 281,260 +0,55% 3 170 172 280,170 284,365 279,830
18/09/2019 279,720 -1,75% 7 474 193 275,350 280,290 270,020
17/09/2019 284,690 +0,62% 4 453 962 284,040 285,300 280,355
16/09/2019 282,930 +1,65% 2 767 079 276,620 283,050 275,300
13/09/2019 278,350 +0,12% 2 946 788 278,220 280,280 276,320
12/09/2019 278,020 +0,09% 2 952 769 281,000 282,280 277,940
11/09/2019 277,780 +0,59% 2 578 720 277,660 280,309 274,000
10/09/2019 276,140 -1,13% 4 097 835 277,580 277,580 272,340
09/09/2019 279,300 -1,98% 3 132 206 286,520 286,930 276,600
06/09/2019 284,940 -0,98% 2 272 740 288,200 289,590 283,960
05/09/2019 287,750 +1,11% 2 835 839 287,830 288,010 281,520
04/09/2019 284,600 +0,76% 1 515 719 286,040 286,245 282,460
03/09/2019 282,450 -0,72% 1 836 802 284,250 287,460 281,400
30/08/2019 284,510 -0,74% 2 373 262 287,410 288,500 280,115
29/08/2019 286,630 +1,60% 2 171 745 285,710 287,700 283,615
28/08/2019 282,130 -2,53% 2 776 280 286,550 287,990 280,420
27/08/2019 289,450 +0,25% 1 792 149 290,660 291,850 286,530
26/08/2019 288,740 +2,23% 1 776 657 284,860 288,890 283,510
23/08/2019 282,440 -1,82% 2 851 792 289,230 293,572 280,970
293,572 Cours le plus haut sur la période, le vendredi 23 août 2019
270,020 Cours le plus bas sur la période, le mercredi 18 septembre 2019

Partenaires de Boursier.com