La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
341,53-2,58 (-0,75 %)
À la clôture : 04:00PM EST
341,11 -0,42 (-0,12 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022337,20343,53334,22341,53341,532 741 800
01 déc. 2022348,03350,67341,50344,11344,113 365 200
30 nov. 2022327,12345,03326,38344,93344,934 977 800
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. 2022344,30344,70329,14330,86330,863 420 900
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. 2022330,34342,31329,49341,15341,154 109 300
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. 2022290,38291,01278,23285,75285,755 737 300
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 oct. 2022323,49325,58317,42318,50318,503 253 200
28 oct. 2022318,67327,05318,67325,68325,683 008 400
27 oct. 2022322,96323,85316,87318,65318,652 870 200
26 oct. 2022318,16330,58316,54320,48320,484 207 700
25 oct. 2022319,12324,23316,74323,79323,793 814 600
24 oct. 2022308,43317,33306,20316,22316,224 817 400
21 oct. 2022300,99307,43298,23306,37306,373 659 300
20 oct. 2022301,03309,19299,34302,38302,383 621 600
19 oct. 2022295,40303,71292,70299,83299,835 529 100
18 oct. 2022302,68303,49286,81292,98292,985 472 000
17 oct. 2022297,45297,96291,40293,50293,504 600 600
14 oct. 2022295,12297,59287,45287,94287,943 563 300
13 oct. 2022279,71298,17276,60294,74294,744 737 200
12 oct. 2022284,69289,79283,09286,15286,153 044 100
11 oct. 2022285,69288,28281,44284,83284,833 209 800
10 oct. 2022289,75290,28283,05285,72285,722 906 300
07 oct. 2022291,36293,71286,83288,77288,773 495 900
06 oct. 2022297,15305,50297,10298,41298,414 884 000
05 oct. 2022291,41298,81289,18297,38297,383 469 600
04 oct. 2022290,95296,79290,18294,97294,974 509 200
03 oct. 2022278,27286,90277,00285,24285,243 738 100
30 sept. 2022279,69284,29274,85275,20275,204 578 800
29 sept. 2022277,80279,59275,01278,25278,255 155 300
28 sept. 2022280,38282,74275,37281,40281,404 985 100
27 sept. 2022281,70284,50274,73277,57277,576 390 900
26 sept. 2022286,03288,90276,75276,96276,966 746 200
23 sept. 2022285,57288,55280,70284,56284,564 739 300
22 sept. 2022282,00289,55280,06287,06287,065 657 600
21 sept. 2022292,84297,94286,22286,30286,304 913 100
20 sept. 2022292,82294,08287,81291,06291,066 548 800
19 sept. 2022294,88299,28293,46296,06296,066 593 400
16 sept. 2022298,32300,20292,14299,50299,5014 948 100
15 sept. 2022323,15329,00305,00309,13309,1327 840 200
14 sept. 2022369,57374,24365,61371,52371,523 004 400
13 sept. 2022382,55383,58367,37368,39368,394 175 100
12 sept. 2022391,09396,39389,28396,36396,362 854 800
09 sept. 2022390,19396,09389,67394,78394,782 998 900
08 sept. 2022377,20386,66375,20383,63383,632 276 800
07 sept. 2022368,20381,52367,19379,72379,722 385 500
06 sept. 2022367,23374,30365,37368,30368,302 564 400
02 sept. 2022374,53382,00365,43368,14368,142 450 500
01 sept. 2022371,00371,64361,72370,53370,532 574 400
31 août 2022378,53381,15372,50373,44373,443 193 900
30 août 2022379,92380,66371,06375,07375,071 835 000
29 août 2022380,09382,86374,82375,26375,262 410 300
26 août 2022403,99405,54380,50381,02381,023 600 100
25 août 2022405,79406,67392,92403,93403,933 062 400
24 août 2022410,68413,24405,33405,65405,651 883 900
23 août 2022410,37415,70409,20410,41410,411 392 200
22 août 2022419,41419,79410,08411,35411,352 074 600
19 août 2022431,58432,50424,62425,06425,062 007 700
18 août 2022438,61441,39437,01439,03439,031 402 300
17 août 2022440,87442,99436,11437,82437,821 894 400
16 août 2022446,12450,09440,10447,56447,562 139 500
15 août 2022445,07451,15442,14451,02451,022 503 400
12 août 2022439,61446,00436,58445,67445,672 150 400
11 août 2022445,26445,61434,40434,89434,891 756 600
10 août 2022441,42443,22436,20438,40438,402 634 400
09 août 2022434,34434,59424,62426,57426,571 977 300
08 août 2022435,00440,30432,48434,34434,342 202 000
05 août 2022423,00434,54421,00433,43433,432 481 400
04 août 2022425,45431,15419,63430,59430,592 745 600
03 août 2022412,81426,04412,02424,54424,542 403 500
02 août 2022405,34412,42402,25409,96409,962 165 500
01 août 2022406,51417,16405,07411,09411,091 910 000
29 juil. 2022404,69411,38400,89410,12410,122 669 800
28 juil. 2022392,76406,15390,06403,50403,502 421 700
27 juil. 2022385,08394,91383,41392,78392,782 678 000
26 juil. 2022393,58393,58378,16379,26379,262 368 500
25 juil. 2022400,11400,77388,57391,96391,962 340 500
22 juil. 2022410,03414,62398,63401,90401,902 413 200
21 juil. 2022404,12409,65399,24408,91408,912 009 900
20 juil. 2022392,19403,13390,07401,49401,492 746 800
19 juil. 2022382,89388,32378,00387,83387,831 977 600
18 juil. 2022383,83385,57374,01375,23375,231 866 400
15 juil. 2022377,79384,47376,86379,86379,862 488 300
14 juil. 2022368,83374,19361,46372,96372,962 098 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...