Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADBE.US
478.43+3.00(+0.63%)(czas lokalny: 28.05.2024 16:00)Adobe Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 473.01 | 478.67 | 469.60 | 478.43 | 2 575 270 | 0 |
24.05.2024 | 481.25 | 475.43 | 475.43 | 475.43 | 3 085 605 | 0 |
23.05.2024 | 488.38 | 491.68 | 478.69 | 483.31 | 2 219 854 | 0 |
22.05.2024 | 483.97 | 485.67 | 479.11 | 483.93 | 1 875 835 | 0 |
21.05.2024 | 481.42 | 487.50 | 477.12 | 481.85 | 1 915 797 | 0 |
20.05.2024 | 483.00 | 485.37 | 478.32 | 484.69 | 1 881 117 | 0 |
17.05.2024 | 483.32 | 485.88 | 481.52 | 483.43 | 2 261 147 | 0 |
16.05.2024 | 484.70 | 486.27 | 481.37 | 482.88 | 2 562 865 | 0 |
15.05.2024 | 481.82 | 489.61 | 476.61 | 485.35 | 3 491 638 | 0 |
14.05.2024 | 480.41 | 481.80 | 466.48 | 475.95 | 4 287 846 | 0 |
13.05.2024 | 485.90 | 490.16 | 481.71 | 483.11 | 2 458 192 | 0 |
10.05.2024 | 483.50 | 489.48 | 480.30 | 482.29 | 2 741 116 | 0 |
09.05.2024 | 489.41 | 490.44 | 481.65 | 482.65 | 2 301 635 | 0 |
08.05.2024 | 489.97 | 495.81 | 486.92 | 488.10 | 2 165 017 | 0 |
07.05.2024 | 492.51 | 496.75 | 489.14 | 492.27 | 2 518 346 | 0 |
06.05.2024 | 490.10 | 495.54 | 488.00 | 493.59 | 2 104 030 | 0 |
03.05.2024 | 482.27 | 487.49 | 477.56 | 486.18 | 2 833 186 | 0 |
02.05.2024 | 474.30 | 477.15 | 468.30 | 476.57 | 2 516 422 | 0 |
01.05.2024 | 461.12 | 477.76 | 460.36 | 469.39 | 2 490 171 | 0 |
30.04.2024 | 472.00 | 475.42 | 462.46 | 462.83 | 3 222 618 | 0 |
29.04.2024 | 478.04 | 481.68 | 471.07 | 473.07 | 2 954 736 | 0 |
26.04.2024 | 472.31 | 482.79 | 471.69 | 477.56 | 2 460 261 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus