Italia markets open in 2 hours 37 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
375,23-4,10 (-1,08%)
Alla chiusura: 04:00PM EST
376,85 +1,62 (+0,43%)
Dopo ore: 07:59PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 2023376,21379,29373,39375,23375,232.369.600
03 feb 2023384,29386,72377,92379,33379,332.695.000
02 feb 2023393,28402,49388,88392,23392,234.020.000
01 feb 2023370,01386,72366,80383,92383,923.362.000
31 gen 2023364,71370,70364,01370,34370,342.572.400
30 gen 2023365,90368,70362,83363,42363,422.663.600
27 gen 2023363,49373,42362,85370,71370,712.615.100
26 gen 2023362,76367,43360,72365,82365,822.350.500
25 gen 2023355,67359,73350,57358,17358,172.239.100
24 gen 2023364,10364,45358,00361,32361,322.466.400
23 gen 2023358,28365,87356,85364,98364,983.187.100
20 gen 2023343,27357,42342,76356,38356,383.143.200
19 gen 2023340,56346,73340,01342,53342,532.467.000
18 gen 2023345,01349,24338,40341,31341,312.079.800
17 gen 2023344,38350,79341,97344,38344,382.512.700
13 gen 2023340,25344,65335,50344,38344,382.581.900
12 gen 2023344,17346,44337,37344,54344,542.121.800
11 gen 2023337,39343,19333,47342,93342,932.344.400
10 gen 2023337,65344,63336,80338,70338,701.670.200
09 gen 2023338,90349,46338,42341,98341,983.133.800
06 gen 2023332,28334,88322,44332,75332,752.216.100
05 gen 2023337,53337,55328,16328,44328,442.081.600
04 gen 2023342,89345,63336,73341,41341,412.186.800
03 gen 2023340,16345,82331,92336,92336,922.229.100
30 dic 2022333,00336,64331,64336,53336,531.740.300
29 dic 2022330,75339,50329,76337,58337,581.793.100
28 dic 2022335,06338,50327,19328,33328,331.672.100
27 dic 2022338,00338,16332,46335,09335,091.464.300
23 dic 2022335,00338,92333,29338,45338,451.629.800
22 dic 2022336,01339,88330,94336,52336,522.319.300
21 dic 2022340,29345,29336,44341,38341,382.583.000
20 dic 2022327,00342,50325,52338,22338,223.873.600
19 dic 2022338,00340,74326,30328,76328,764.086.300
16 dic 2022345,00354,47337,24338,54338,5411.940.700
15 dic 2022332,76334,50324,59328,71328,715.498.700
14 dic 2022343,89345,95335,00339,92339,923.236.500
13 dic 2022353,63355,67338,79342,46342,463.428.000
12 dic 2022334,76338,27332,65338,17338,172.914.700
09 dic 2022331,50334,69328,50330,64330,641.969.200
08 dic 2022325,71336,20324,35332,58332,582.065.800
07 dic 2022327,53331,00325,49326,68326,682.055.900
06 dic 2022334,09334,22327,40331,15331,152.182.200
05 dic 2022337,80340,51330,83334,09334,092.542.300
02 dic 2022337,20343,53334,22341,53341,532.741.800
01 dic 2022348,03350,67341,50344,11344,113.365.200
30 nov 2022327,12345,03326,38344,93344,934.979.800
29 nov 2022326,69329,70323,67326,78326,782.392.600
28 nov 2022335,83338,19328,07328,97328,972.314.800
25 nov 2022332,89335,51332,01334,30334,301.197.800
23 nov 2022329,93338,50327,59335,78335,782.240.800
22 nov 2022322,49331,54320,20330,88330,882.573.800
21 nov 2022329,53330,25320,60321,49321,493.219.900
18 nov 2022344,30344,70329,14330,86330,863.421.700
17 nov 2022331,74339,87329,35337,83337,832.740.400
16 nov 2022345,00345,02336,72338,41338,412.123.200
15 nov 2022348,41350,97342,56345,96345,962.948.600
14 nov 2022338,07345,11334,43340,37340,373.464.500
11 nov 2022330,34342,31329,49341,15341,154.110.100
10 nov 2022318,55330,37317,87329,95329,955.502.900
09 nov 2022299,65303,29297,35298,87298,872.778.200
08 nov 2022301,15309,90297,77302,17302,174.230.600
07 nov 2022288,97300,36287,57299,54299,543.980.700
04 nov 2022290,38291,01278,23285,75285,755.738.300
03 nov 2022297,07299,61285,37285,93285,934.897.100
02 nov 2022318,84318,84301,09301,22301,223.480.000
01 nov 2022321,01322,84312,79316,02316,022.467.700
31 ott 2022323,49325,58317,42318,50318,503.253.200
28 ott 2022318,67327,05318,67325,68325,683.008.400
27 ott 2022322,96323,85316,87318,65318,652.870.200
26 ott 2022318,16330,58316,54320,48320,484.207.700
25 ott 2022319,12324,23316,74323,79323,793.814.600
24 ott 2022308,43317,33306,20316,22316,224.817.400
21 ott 2022300,99307,43298,23306,37306,373.659.300
20 ott 2022301,03309,19299,34302,38302,383.621.600
19 ott 2022295,40303,71292,70299,83299,835.529.100
18 ott 2022302,68303,49286,81292,98292,985.472.000
17 ott 2022297,45297,96291,40293,50293,504.600.600
14 ott 2022295,12297,59287,45287,94287,943.563.300
13 ott 2022279,71298,17276,60294,74294,744.737.200
12 ott 2022284,69289,79283,09286,15286,153.044.100
11 ott 2022285,69288,28281,44284,83284,833.209.800
10 ott 2022289,75290,28283,05285,72285,722.906.300
07 ott 2022291,36293,71286,83288,77288,773.495.900
06 ott 2022297,15305,50297,10298,41298,414.884.000
05 ott 2022291,41298,81289,18297,38297,383.469.600
04 ott 2022290,95296,79290,18294,97294,974.509.200
03 ott 2022278,27286,90277,00285,24285,243.738.100
30 set 2022279,69284,29274,85275,20275,204.578.800
29 set 2022277,80279,59275,01278,25278,255.155.300
28 set 2022280,38282,74275,37281,40281,404.985.100
27 set 2022281,70284,50274,73277,57277,576.390.900
26 set 2022286,03288,90276,75276,96276,966.746.200
23 set 2022285,57288,55280,70284,56284,564.739.300
22 set 2022282,00289,55280,06287,06287,065.657.600
21 set 2022292,84297,94286,22286,30286,304.913.100
20 set 2022292,82294,08287,81291,06291,066.548.800
19 set 2022294,88299,28293,46296,06296,066.593.400
16 set 2022298,32300,20292,14299,50299,5014.948.100
15 set 2022323,15329,00305,00309,13309,1327.840.200
14 set 2022369,57374,24365,61371,52371,523.004.400
*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...