Accueil
»
Bourse
»
Actions New-York
»

Historique action Adobe Systems Incorporated

Cotation du 13/07/2020 à 17h43 Adobe Systems Incorporated -0,46% 464,043$
  • ADBE - US00724F1012
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Adobe Systems Incorporated

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
10/07/2020 466,200 +1,16% 3 675 816 460,830 467,210 455,480
09/07/2020 460,840 +0,69% 2 268 309 460,440 463,800 451,880
08/07/2020 457,680 +1,85% 1 998 354 453,760 458,242 452,000
07/07/2020 449,360 -0,71% 2 683 421 452,590 459,440 448,720
06/07/2020 452,590 +2,18% 2 760 533 448,000 455,530 444,690
02/07/2020 442,950 +0,71% 2 502 153 445,000 448,160 441,360
01/07/2020 439,810 +1,03% 2 581 501 434,800 442,045 433,621
30/06/2020 435,310 +2,62% 2 944 536 426,680 436,910 423,860
29/06/2020 424,200 -0,64% 2 623 189 427,110 428,480 416,032
26/06/2020 426,920 -2,30% 3 828 662 436,000 438,180 424,712
25/06/2020 436,950 +1,22% 2 265 531 430,010 437,990 427,580
24/06/2020 431,680 -2,01% 3 326 233 440,000 442,670 427,470
23/06/2020 440,550 +0,44% 3 064 179 440,070 446,150 436,010
22/06/2020 438,640 +2,48% 3 152 099 428,960 438,950 428,540
19/06/2020 428,010 +1,80% 3 929 223 423,760 429,270 419,650
18/06/2020 420,460 +1,69% 2 574 678 413,500 420,840 413,000
17/06/2020 413,490 +0,44% 2 110 833 414,000 417,460 411,360
16/06/2020 411,670 +2,57% 3 763 913 407,830 414,680 405,475
15/06/2020 401,340 -1,28% 3 781 287 398,800 406,110 397,000
467,210 Cours le plus haut sur la période, le vendredi 10 juillet 2020
397,000 Cours le plus bas sur la période, le lundi 15 juin 2020