La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
368,70+0,20 (+0,06 %)
À partir de 01:33PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022362,90369,60357,56368,70368,701 011 851
29 juin 2022367,94370,37362,64368,50368,502 021 700
28 juin 2022381,00382,98364,45365,63365,632 654 500
27 juin 2022388,80389,39379,38381,07381,072 244 600
24 juin 2022380,64388,06378,22387,72387,723 303 400
23 juin 2022371,71378,18367,47376,64376,642 534 300
22 juin 2022360,79372,55358,22365,33365,333 168 200
21 juin 2022355,02372,80353,51362,99362,995 343 500
17 juin 2022349,24367,32338,00360,79360,799 455 900
16 juin 2022369,37376,12360,90365,08365,085 775 300
15 juin 2022376,03382,75368,50376,92376,923 664 500
14 juin 2022371,44376,89367,31370,82370,823 197 200
13 juin 2022377,36385,65371,09371,65371,654 724 800
10 juin 2022412,90413,96390,19393,84393,844 406 100
09 juin 2022424,17436,04423,48426,42426,422 572 400
08 juin 2022430,54433,75426,42428,84428,841 790 100
07 juin 2022423,98435,20423,12433,42433,421 611 200
06 juin 2022437,59440,00427,04429,46429,461 563 800
03 juin 2022430,71438,01427,26429,76429,762 355 300
02 juin 2022418,11441,90415,84441,28441,283 415 700
01 juin 2022428,00437,55413,79418,16418,163 409 900
31 mai 2022427,22427,29412,79416,48416,487 944 200
27 mai 2022414,80428,55414,63428,22428,223 560 400
26 mai 2022405,09411,55402,46408,60408,602 419 500
25 mai 2022395,32406,10394,71402,50402,502 726 700
24 mai 2022401,61404,33391,04398,41398,412 630 800
23 mai 2022404,01407,88398,89406,76406,762 337 500
20 mai 2022401,39406,24385,62399,09399,093 432 400
19 mai 2022399,01403,04391,57394,38394,382 797 200
18 mai 2022404,38411,66396,11397,88397,882 915 900
17 mai 2022413,08416,72403,54409,65409,652 614 700
16 mai 2022399,74407,17396,60402,86402,862 645 200
13 mai 2022396,47408,97393,94405,45405,453 379 300
12 mai 2022373,40390,13370,27388,49388,494 048 200
11 mai 2022389,99409,99377,81379,33379,333 822 000
10 mai 2022385,72400,83374,78393,03393,035 334 400
09 mai 2022381,95389,63374,86376,91376,914 324 900
06 mai 2022395,00401,26382,82391,01391,013 522 200
05 mai 2022415,55417,99395,71400,51400,513 507 700
04 mai 2022407,29424,23395,05423,35423,353 330 400
03 mai 2022406,59413,93403,50407,58407,582 196 100
02 mai 2022397,13407,98394,04407,29407,293 010 000
29 avr. 2022407,47413,00394,64395,95395,953 033 200
28 avr. 2022406,13414,27398,49410,53410,532 593 900
27 avr. 2022401,44412,46396,81397,90397,903 080 700
26 avr. 2022410,17411,61397,47399,12399,122 820 100
25 avr. 2022405,70414,08401,67413,95413,953 368 800
22 avr. 2022420,71424,33408,02408,67408,673 198 800
21 avr. 2022432,69438,94416,36417,48417,482 390 100
20 avr. 2022440,59442,44427,20428,11428,112 094 400
19 avr. 2022422,02437,49420,64436,40436,401 962 700
18 avr. 2022419,40429,69418,73425,47425,472 594 700
14 avr. 2022435,86435,95420,03420,44420,442 597 000
13 avr. 2022427,30433,52425,67431,67431,673 078 900
12 avr. 2022442,69444,44425,16426,77426,772 199 000
11 avr. 2022438,81440,00429,74434,44434,442 932 100
08 avr. 2022449,95454,41443,37445,34445,342 260 700
07 avr. 2022444,09455,92440,76452,72452,722 757 800
06 avr. 2022448,24450,01439,57444,33444,333 824 900
05 avr. 2022469,32471,76455,07458,58458,582 481 900
04 avr. 2022461,04473,49460,61468,81468,812 974 500
01 avr. 2022455,00461,55450,96458,19458,192 718 400
31 mars 2022461,59465,43455,43455,62455,624 141 300
30 mars 2022461,52466,77456,84460,06460,063 889 200
29 mars 2022459,16467,80452,44466,33466,334 323 800
28 mars 2022433,42450,32433,15450,01450,014 472 600
25 mars 2022435,44438,62426,00431,62431,623 283 600
24 mars 2022426,08432,21421,49432,14432,145 544 300
23 mars 2022437,51437,98416,47422,90422,9013 979 800
22 mars 2022453,50471,98450,69466,45466,455 377 000
21 mars 2022451,42459,58445,95453,59453,593 704 200
18 mars 2022439,20453,74435,79453,33453,335 898 100
17 mars 2022441,26446,82436,51444,36444,363 556 700
16 mars 2022431,74442,52424,35442,36442,364 141 200
15 mars 2022415,97422,96413,17421,66421,663 201 700
14 mars 2022413,36422,38407,94411,50411,503 731 400
11 mars 2022439,66440,61415,43416,38416,384 434 500
10 mars 2022444,68447,65433,01438,95438,952 722 300
09 mars 2022443,80453,11438,93450,87450,872 905 700
08 mars 2022432,51443,80421,36431,53431,533 734 800
07 mars 2022456,22457,68437,18437,97437,973 676 100
04 mars 2022455,49463,52447,00452,13452,132 751 600
03 mars 2022475,83476,05455,45459,08459,082 906 300
02 mars 2022471,94477,49466,04471,18471,182 948 500
01 mars 2022468,00479,21462,92466,68466,683 352 800
28 févr. 2022462,40468,48458,86467,68467,683 302 300
25 févr. 2022465,39468,52456,02465,54465,542 869 700
24 févr. 2022418,59465,93416,81463,82463,826 448 800
23 févr. 2022447,78449,59428,06429,45429,454 263 000
22 févr. 2022440,35451,09435,05438,40438,404 287 600
18 févr. 2022458,69459,30441,77442,56442,565 194 200
17 févr. 2022473,14476,45456,05457,71457,714 021 100
16 févr. 2022476,49480,21467,27477,70477,703 750 500
15 févr. 2022482,53482,53472,39479,50479,503 743 100
14 févr. 2022473,20478,57469,21474,01474,013 372 100
11 févr. 2022497,92499,93472,90473,97473,975 027 000
10 févr. 2022508,08514,48492,28495,02495,024 735 800
09 févr. 2022520,35522,48515,06521,75521,752 542 200
08 févr. 2022501,63513,51501,07511,31511,313 205 500
07 févr. 2022516,00516,00500,95507,10507,103 120 500
*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...