Italia markets open in 6 hours 59 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
612,47+1,46 (+0,24%)
Alla chiusura: 04:00PM EST
613,00 +0,53 (+0,09%)
Dopo ore: 07:53PM EST
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2023609,24615,20603,18612,47612,472.490.000
30 nov 2023620,00621,48605,07611,01611,013.960.300
29 nov 2023625,94628,60616,77617,39617,392.595.600
28 nov 2023613,98625,60612,26623,32623,322.302.900
27 nov 2023618,80625,83614,57619,27619,271.854.400
24 nov 2023616,26619,44613,60619,43619,43942.700
22 nov 2023616,63624,38614,01619,72619,722.064.400
21 nov 2023610,63615,57607,03610,99610,991.906.200
20 nov 2023605,31614,20604,50612,70612,702.393.900
17 nov 2023602,07605,05597,02602,66602,661.968.500
16 nov 2023595,45605,27592,14602,06602,062.040.400
15 nov 2023605,00605,73591,79595,31595,313.088.900
14 nov 2023601,56613,71599,04604,33604,332.884.900
13 nov 2023589,98594,26583,36590,34590,342.505.100
10 nov 2023580,49598,14576,01597,22597,223.062.700
09 nov 2023587,51590,04576,34577,74577,742.336.600
08 nov 2023589,00595,67581,07585,31585,313.079.200
07 nov 2023568,81589,00568,81585,20585,203.993.600
06 nov 2023566,00567,88558,17565,45565,452.593.400
03 nov 2023560,00567,03557,66563,66563,662.066.300
02 nov 2023550,44559,36550,00558,71558,712.634.800
01 nov 2023535,00545,27534,00544,50544,502.644.500
31 ott 2023530,64532,64522,81532,06532,062.052.300
30 ott 2023516,11530,75512,24526,94526,942.806.900
27 ott 2023517,50519,86506,92508,12508,122.985.600
26 ott 2023530,00530,99511,68514,28514,282.876.700
25 ott 2023533,56534,46517,63521,14521,142.526.000
24 ott 2023544,64546,00532,12539,56539,562.358.100
23 ott 2023535,81548,03531,00540,41540,412.172.600
20 ott 2023555,74555,98535,95540,96540,962.728.100
19 ott 2023560,00567,10553,47555,74555,742.809.300
18 ott 2023554,48568,18554,24557,87557,872.614.500
17 ott 2023545,41560,80543,34560,09560,092.355.300
16 ott 2023553,18555,57545,69550,74550,742.179.700
13 ott 2023560,00562,89546,99548,76548,762.832.600
12 ott 2023553,70574,40552,23559,63559,634.624.000
11 ott 2023538,59551,34536,11549,91549,913.307.500
10 ott 2023530,91537,00530,40532,72532,722.090.900
09 ott 2023522,00530,00518,75529,29529,291.713.500
06 ott 2023513,22531,31509,52526,68526,682.523.300
05 ott 2023519,84522,61509,24516,44516,441.818.800
04 ott 2023511,93519,76510,00518,42518,422.027.200
03 ott 2023517,52520,49504,55507,03507,032.004.100
02 ott 2023508,24522,41508,24521,13521,132.411.500
29 set 2023505,44518,58505,44509,90509,902.795.900
28 set 2023500,00508,68499,25504,67504,672.720.000
27 set 2023507,51509,25498,70502,60502,603.311.100
26 set 2023510,14510,14502,01506,30506,302.375.400
25 set 2023511,45514,25507,22511,60511,602.219.500
22 set 2023513,09518,15508,83512,90512,902.702.100
21 set 2023519,48526,29513,40513,88513,883.844.600
20 set 2023541,69548,85535,73535,78535,782.626.000
19 set 2023531,35542,40529,47541,69541,692.385.800
18 set 2023524,23533,98522,18532,42532,422.650.700
15 set 2023532,11537,69523,62528,89528,899.769.000
14 set 2023551,09555,19544,34552,16552,164.786.900
13 set 2023557,02559,85546,43553,56553,563.465.200
12 set 2023555,63559,09540,37542,21542,213.961.300
11 set 2023562,00565,43556,70564,50564,502.083.300
08 set 2023568,90570,24558,03560,36560,362.262.000
07 set 2023554,00561,83551,08560,46560,462.089.400
06 set 2023560,45564,06555,85561,94561,942.299.900
05 set 2023557,88567,59555,42564,88564,882.349.700
01 set 2023564,80569,98558,52563,21563,212.232.300
31 ago 2023547,00562,10546,76559,34559,343.919.300
30 ago 2023540,10546,00536,09545,36545,361.930.300
29 ago 2023527,70541,97526,15540,57540,572.167.000
28 ago 2023525,70533,51523,98529,92529,921.684.100
25 ago 2023514,92528,43514,47525,06525,062.308.300
24 ago 2023539,00539,67511,05512,43512,432.950.200
23 ago 2023522,73535,25519,24530,71530,712.336.900
22 ago 2023529,72530,00518,35519,48519,481.496.600
21 ago 2023510,29522,98510,29520,47520,472.428.300
18 ago 2023504,65510,05503,90508,13508,132.139.100
17 ago 2023525,00525,49510,56511,67511,672.455.800
16 ago 2023517,81523,15514,17514,49514,491.541.300
15 ago 2023518,35522,04516,06518,70518,701.824.300
14 ago 2023506,78522,55505,03522,25522,252.052.500
11 ago 2023510,83514,90506,37508,45508,451.929.900
10 ago 2023521,03523,22512,98515,83515,831.901.700
09 ago 2023520,55520,97509,53513,78513,781.843.800
08 ago 2023523,99524,58515,25520,60520,602.626.100
07 ago 2023530,00532,58523,52529,73529,731.777.600
04 ago 2023526,74535,63522,12526,88526,882.461.900
03 ago 2023523,00530,91522,22523,76523,762.183.700
02 ago 2023539,32539,99526,50530,30530,302.971.000
01 ago 2023545,78552,02541,67549,10549,102.274.000
31 lug 2023541,87552,94541,87546,17546,174.059.800
28 lug 2023515,43530,32514,63528,87528,872.810.000
27 lug 2023523,16527,90511,24513,97513,972.477.200
26 lug 2023520,49521,10510,44514,55514,552.918.700
25 lug 2023519,42526,88517,92525,34525,342.472.100
24 lug 2023520,00524,84514,86523,86523,862.260.500
21 lug 2023521,75529,69519,28520,23520,238.098.000
20 lug 2023522,03528,31514,09516,88516,883.264.500
19 lug 2023534,48539,00526,06527,17527,173.383.200
18 lug 2023519,64535,13517,38532,23532,234.094.600
17 lug 2023513,00522,69512,38522,00522,002.645.600
14 lug 2023517,34523,79512,67514,83514,832.300.400
13 lug 2023509,62519,41509,50517,28517,283.049.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...