Marchés français ouverture 48 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
397,88-11,77 (-2,87 %)
À la clôture : 04:00PM EDT
390,50 -7,38 (-1,85 %)
Échanges après Bourse : 07:58PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022404,38411,66396,11397,88397,882 913 900
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. 2022407,47413,00394,64395,95395,953 031 900
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
04 févr. 2022503,77519,97503,77513,54513,542 583 700
03 févr. 2022522,87525,18508,75510,83510,833 058 700
02 févr. 2022536,25540,46529,32533,09533,092 494 100
01 févr. 2022536,00538,77527,72535,98535,982 307 400
31 janv. 2022518,98534,94514,39534,30534,303 995 100
28 janv. 2022494,09519,00480,62518,16518,164 339 000
27 janv. 2022508,94513,23485,62493,05493,055 865 400
26 janv. 2022514,00520,49494,22500,81500,814 449 500
25 janv. 2022505,51514,26500,01502,72502,724 051 500
24 janv. 2022491,07520,43483,31519,66519,667 538 000
21 janv. 2022508,50513,86499,27499,91499,914 276 100
20 janv. 2022522,38532,03509,64510,85510,853 208 100
19 janv. 2022516,48528,92515,30516,58516,582 985 900
18 janv. 2022510,39519,39504,98513,34513,343 461 000
14 janv. 2022514,49522,57511,27520,60520,602 659 800
13 janv. 2022532,22535,27516,32516,90516,903 406 500
12 janv. 2022533,09541,59529,28532,37532,372 901 800
11 janv. 2022525,55535,18520,98529,89529,893 422 200
10 janv. 2022500,00526,58497,01525,83525,835 429 700
07 janv. 2022513,66520,42504,00510,70510,703 605 400
06 janv. 2022510,00526,31508,20514,12514,123 913 600
05 janv. 2022535,00538,75514,00514,43514,437 394 800
04 janv. 2022563,90564,30541,31554,00554,004 344 800
03 janv. 2022566,65575,00553,27564,37564,372 862 700
31 déc. 2021570,00570,17565,07567,06567,061 581 400
30 déc. 2021570,57578,99566,04570,53570,531 564 600
29 déc. 2021573,33576,96562,78569,29569,292 484 200
28 déc. 2021582,84582,88568,35569,36569,362 107 800
27 déc. 2021575,04580,88572,09577,68577,681 980 100
*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...