XNAS
Datos históricos de Adobe Inc.
Adobe Inc. · ADBE
$242.25
▼ -0.03 (-0.01%)
Última operación · 10/10/2026, 17:19:57 UTC
- Variación en el periodo
- −28.22%
- Máximo
- US$363.70
- 28 de octubre de 2025
- Mínimo
- US$190.12
- 18 de junio de 2026
- Volumen medio diario
- 5.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 240.00 | 245.16 | 240.00 | 242.27 | +0.51% | 3.89 M |
| 8 oct 2026 | 232.82 | 241.19 | 231.07 | 241.05 | +3.56% | 5.81 M |
| 7 oct 2026 | 236.44 | 237.30 | 227.00 | 232.77 | −2.25% | 6.57 M |
| 6 oct 2026 | 240.87 | 240.87 | 236.77 | 238.12 | −0.28% | 2.65 M |
| 5 oct 2026 | 238.68 | 241.00 | 235.51 | 238.79 | +0.46% | 3.29 M |
| 2 oct 2026 | 243.05 | 243.92 | 236.88 | 237.69 | −1.49% | 3.12 M |
| 1 oct 2026 | 245.93 | 248.30 | 237.79 | 241.28 | +0.56% | 4.76 M |
| 30 sep 2026 | 233.70 | 240.84 | 231.95 | 239.94 | +2.90% | 4.52 M |
| 29 sep 2026 | 230.99 | 233.33 | 228.68 | 233.17 | +0.94% | 4.11 M |
| 28 sep 2026 | 229.72 | 231.49 | 224.67 | 231.01 | −1.89% | 5.23 M |
| 25 sep 2026 | 238.85 | 241.16 | 234.96 | 235.47 | −1.45% | 3.12 M |
| 24 sep 2026 | 241.67 | 244.21 | 236.84 | 238.93 | −0.73% | 3.68 M |
| 23 sep 2026 | 239.48 | 241.74 | 237.51 | 240.69 | +1.02% | 3.86 M |
| 22 sep 2026 | 254.52 | 254.67 | 237.69 | 238.25 | −4.52% | 7.37 M |
| 21 sep 2026 | 248.92 | 251.48 | 244.23 | 249.52 | +0.24% | 5.19 M |
| 18 sep 2026 | 251.58 | 252.67 | 247.21 | 248.92 | −1.48% | 10.2 M |
| 17 sep 2026 | 250.35 | 252.84 | 245.40 | 252.67 | +0.87% | 5.12 M |
| 16 sep 2026 | 253.34 | 254.98 | 249.27 | 250.50 | −2.82% | 4.48 M |
| 15 sep 2026 | 261.70 | 264.46 | 257.25 | 257.76 | −2.95% | 4.89 M |
| 14 sep 2026 | 261.51 | 266.10 | 256.66 | 265.60 | +5.30% | 5.72 M |
| 11 sep 2026 | 242.17 | 255.30 | 241.51 | 252.23 | +1.37% | 10.78 M |
| 10 sep 2026 | 251.81 | 255.00 | 247.19 | 248.83 | −2.37% | 10.4 M |
| 9 sep 2026 | 258.13 | 259.43 | 254.40 | 254.86 | −0.93% | 4.17 M |
| 8 sep 2026 | 262.81 | 262.81 | 254.25 | 257.26 | −3.47% | 5.49 M |
| 4 sep 2026 | 274.47 | 275.91 | 263.93 | 266.51 | −6.73% | 6.64 M |
| 3 sep 2026 | 285.48 | 292.88 | 283.84 | 285.75 | +2.13% | 3.55 M |
| 2 sep 2026 | 283.50 | 287.49 | 279.43 | 279.79 | −2.20% | 3.86 M |
| 1 sep 2026 | 288.26 | 294.53 | 285.48 | 286.08 | −2.29% | 4.45 M |
| 31 ago 2026 | 287.65 | 294.13 | 286.26 | 292.79 | +0.44% | 5.21 M |
| 28 ago 2026 | 288.22 | 294.09 | 286.52 | 291.52 | +0.82% | 3.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.