Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADBE.US
473.44-3.68(-0.77%)(czas lokalny: 25.04.2024 16:00)Adobe Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 468.41 | 474.50 | 465.69 | 473.44 | 2 250 913 | 0 |
24.04.2024 | 472.94 | 478.57 | 471.73 | 477.12 | 2 338 044 | 0 |
23.04.2024 | 469.72 | 474.82 | 467.74 | 472.90 | 2 205 836 | 0 |
22.04.2024 | 471.00 | 471.50 | 462.28 | 466.89 | 2 604 256 | 0 |
19.04.2024 | 475.83 | 476.58 | 463.09 | 465.02 | 3 282 142 | 0 |
18.04.2024 | 476.76 | 477.61 | 471.80 | 473.18 | 2 389 742 | 0 |
17.04.2024 | 477.31 | 481.02 | 472.69 | 474.45 | 2 034 789 | 0 |
16.04.2024 | 470.00 | 478.98 | 468.49 | 476.22 | 2 660 097 | 0 |
15.04.2024 | 477.02 | 478.52 | 468.35 | 470.10 | 3 353 225 | 0 |
12.04.2024 | 477.95 | 478.78 | 468.59 | 474.09 | 5 621 945 | 0 |
11.04.2024 | 487.50 | 488.67 | 479.74 | 484.28 | 2 978 539 | 0 |
10.04.2024 | 489.49 | 491.77 | 480.28 | 487.22 | 2 487 870 | 0 |
09.04.2024 | 486.00 | 493.31 | 483.31 | 492.55 | 2 548 566 | 0 |
08.04.2024 | 484.78 | 486.98 | 477.23 | 484.28 | 3 439 211 | 0 |
05.04.2024 | 487.11 | 490.09 | 481.28 | 485.12 | 4 972 655 | 0 |
04.04.2024 | 503.56 | 504.11 | 486.70 | 487.11 | 3 403 327 | 0 |
03.04.2024 | 497.36 | 498.86 | 494.71 | 497.01 | 2 604 428 | 0 |
02.04.2024 | 495.50 | 500.75 | 491.34 | 499.21 | 3 083 273 | 0 |
01.04.2024 | 504.99 | 506.92 | 499.31 | 502.09 | 2 056 030 | 0 |
28.03.2024 | 508.12 | 504.40 | 504.40 | 504.40 | 3 897 003 | 0 |
27.03.2024 | 515.47 | 516.86 | 499.70 | 504.40 | 4 228 415 | 0 |
26.03.2024 | 508.06 | 512.79 | 503.59 | 507.60 | 2 813 329 | 0 |
25.03.2024 | 496.79 | 510.63 | 496.69 | 507.23 | 4 277 036 | 0 |
22.03.2024 | 509.07 | 511.59 | 496.67 | 499.52 | 5 413 647 | 0 |
21.03.2024 | 517.60 | 519.72 | 506.20 | 511.25 | 5 206 580 | 0 |
20.03.2024 | 523.29 | 523.87 | 512.50 | 519.14 | 4 239 557 | 0 |
19.03.2024 | 508.99 | 522.68 | 508.99 | 521.19 | 7 081 796 | 0 |
18.03.2024 | 496.68 | 515.73 | 495.55 | 513.86 | 7 052 677 | 0 |
15.03.2024 | 499.25 | 503.13 | 485.00 | 492.46 | 19 580 838 | 0 |
14.03.2024 | 578.00 | 579.79 | 568.76 | 570.45 | 5 908 117 | 0 |
13.03.2024 | 578.29 | 585.35 | 573.41 | 573.55 | 3 466 022 | 0 |
12.03.2024 | 568.60 | 579.79 | 562.60 | 579.14 | 3 469 161 | 0 |
11.03.2024 | 552.45 | 562.69 | 551.02 | 560.42 | 2 857 791 | 0 |
08.03.2024 | 553.00 | 560.44 | 550.51 | 551.69 | 2 833 180 | 0 |
07.03.2024 | 550.65 | 558.38 | 541.59 | 556.04 | 2 660 544 | 0 |
06.03.2024 | 548.00 | 550.64 | 538.15 | 543.09 | 3 209 766 | 0 |
05.03.2024 | 562.60 | 564.19 | 539.35 | 544.84 | 4 286 834 | 0 |
04.03.2024 | 572.85 | 576.25 | 564.10 | 567.94 | 2 556 419 | 0 |
01.03.2024 | 561.11 | 572.89 | 560.67 | 570.93 | 2 968 098 | 0 |
29.02.2024 | 554.89 | 561.96 | 553.23 | 560.28 | 3 844 366 | 0 |
28.02.2024 | 552.00 | 557.24 | 549.76 | 551.82 | 2 313 223 | 0 |
27.02.2024 | 565.91 | 566.00 | 548.54 | 552.49 | 3 247 572 | 0 |
26.02.2024 | 556.56 | 570.60 | 556.46 | 560.48 | 4 251 153 | 0 |
23.02.2024 | 543.49 | 557.18 | 541.48 | 553.44 | 4 546 484 | 0 |
22.02.2024 | 553.94 | 555.55 | 534.56 | 537.57 | 5 023 397 | 0 |
21.02.2024 | 539.76 | 542.57 | 529.37 | 538.52 | 4 493 535 | 0 |
20.02.2024 | 530.34 | 545.88 | 528.01 | 541.91 | 6 567 568 | 0 |
16.02.2024 | 589.90 | 546.66 | 546.66 | 546.66 | 10 328 353 | 0 |
15.02.2024 | 606.00 | 607.32 | 589.77 | 590.44 | 3 677 358 | 0 |
14.02.2024 | 605.00 | 610.33 | 602.50 | 604.66 | 1 615 119 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus