Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADBE.US
566.54+0.83(+0.15%)(czas lokalny: 16.07.2024 16:00)Adobe Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 564.60 | 570.10 | 562.07 | 566.54 | 1 539 875 | 0 |
15.07.2024 | 560.23 | 568.23 | 560.23 | 565.71 | 1 887 763 | 0 |
12.07.2024 | 555.10 | 562.49 | 552.32 | 559.05 | 2 013 985 | 0 |
11.07.2024 | 564.00 | 572.99 | 557.09 | 557.63 | 3 191 358 | 0 |
10.07.2024 | 564.71 | 566.93 | 558.21 | 564.55 | 2 368 443 | 0 |
09.07.2024 | 573.05 | 575.01 | 562.46 | 566.02 | 2 169 020 | 0 |
08.07.2024 | 572.00 | 576.75 | 563.92 | 575.40 | 3 007 422 | 0 |
05.07.2024 | 571.30 | 580.55 | 568.92 | 578.34 | 2 808 635 | 0 |
03.07.2024 | 565.82 | 571.83 | 564.00 | 570.15 | 1 664 372 | 0 |
02.07.2024 | 560.00 | 570.14 | 560.00 | 567.71 | 3 054 491 | 0 |
01.07.2024 | 551.37 | 561.21 | 549.73 | 560.01 | 3 070 159 | 0 |
28.06.2024 | 550.00 | 558.48 | 548.01 | 555.54 | 5 084 543 | 0 |
27.06.2024 | 533.21 | 549.16 | 532.10 | 546.76 | 4 734 063 | 0 |
26.06.2024 | 528.58 | 530.69 | 526.01 | 528.66 | 2 931 667 | 0 |
25.06.2024 | 526.20 | 529.68 | 522.24 | 526.88 | 3 144 202 | 0 |
24.06.2024 | 532.10 | 534.58 | 523.48 | 524.17 | 3 067 819 | 0 |
21.06.2024 | 530.31 | 535.00 | 524.72 | 533.44 | 6 614 086 | 0 |
20.06.2024 | 528.23 | 533.23 | 520.40 | 522.95 | 5 752 373 | 0 |
18.06.2024 | 515.00 | 522.25 | 522.25 | 522.25 | 4 225 943 | 0 |
17.06.2024 | 525.51 | 525.95 | 505.38 | 518.74 | 7 163 820 | 0 |
14.06.2024 | 530.16 | 534.45 | 521.88 | 525.31 | 14 846 614 | 0 |
13.06.2024 | 457.87 | 462.39 | 453.50 | 458.74 | 8 557 963 | 0 |
12.06.2024 | 470.00 | 471.12 | 459.16 | 459.87 | 3 647 447 | 0 |
11.06.2024 | 456.91 | 462.74 | 455.50 | 462.69 | 2 723 659 | 0 |
10.06.2024 | 453.84 | 462.23 | 451.51 | 459.94 | 3 212 348 | 0 |
07.06.2024 | 458.13 | 468.93 | 458.13 | 465.43 | 2 684 170 | 0 |
06.06.2024 | 457.70 | 467.85 | 456.87 | 458.13 | 3 234 970 | 0 |
05.06.2024 | 449.19 | 458.60 | 448.37 | 455.80 | 3 295 029 | 0 |
04.06.2024 | 442.82 | 450.12 | 441.59 | 448.37 | 3 183 594 | 0 |
03.06.2024 | 447.58 | 449.89 | 436.58 | 439.02 | 3 967 669 | 0 |
31.05.2024 | 448.23 | 448.23 | 433.97 | 444.76 | 7 487 507 | 0 |
30.05.2024 | 464.90 | 466.82 | 444.84 | 445.87 | 5 606 896 | 0 |
29.05.2024 | 472.78 | 482.79 | 472.60 | 477.60 | 2 214 810 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus