La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
475,43-7,88 (-1,63 %)
À la clôture : 04:00PM EDT
475,67 +0,24 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024481,25485,38473,90475,43475,433 083 700
23 mai 2024488,38491,68478,69483,31483,312 219 900
22 mai 2024483,97485,67479,14483,93483,931 875 800
21 mai 2024481,19487,50477,12481,85481,851 915 800
20 mai 2024483,00485,37478,32484,69484,691 881 100
17 mai 2024483,32485,88481,52483,43483,432 260 900
16 mai 2024484,70486,23481,39482,88482,882 562 900
15 mai 2024480,76489,61476,61485,35485,353 491 600
14 mai 2024480,41481,80466,48475,95475,954 287 800
13 mai 2024486,24490,16481,71483,11483,112 458 200
10 mai 2024483,50489,48480,30482,29482,292 741 100
09 mai 2024489,41490,44481,65482,65482,652 301 600
08 mai 2024489,97495,81486,92488,10488,102 165 000
07 mai 2024492,51496,76489,14492,27492,272 518 300
06 mai 2024490,10495,44488,00493,59493,592 104 000
03 mai 2024482,27487,49477,57486,18486,182 833 200
02 mai 2024474,30477,16468,30476,57476,572 516 400
01 mai 2024461,12477,76460,36469,39469,392 490 200
30 avr. 2024472,00475,42462,46462,83462,833 222 600
29 avr. 2024478,04481,68471,07473,07473,072 954 700
26 avr. 2024472,31482,79471,69477,56477,562 460 300
25 avr. 2024468,41474,50465,78473,44473,442 250 900
24 avr. 2024472,94478,57471,73477,12477,122 338 000
23 avr. 2024469,72474,81467,83472,90472,902 205 800
22 avr. 2024470,22471,50462,28466,89466,892 604 300
19 avr. 2024476,54476,58463,09465,02465,023 280 600
18 avr. 2024476,76477,61471,83473,18473,182 389 700
17 avr. 2024477,31481,02472,69474,45474,452 034 800
16 avr. 2024470,00478,98468,49476,22476,222 660 100
15 avr. 2024477,02478,52468,35470,10470,103 353 200
12 avr. 2024477,95478,78468,60474,09474,095 620 000
11 avr. 2024487,36488,67479,74484,28484,282 978 500
10 avr. 2024489,39491,77480,28487,22487,222 487 900
09 avr. 2024486,00493,31483,31492,55492,552 548 600
08 avr. 2024484,78486,98477,23484,28484,283 439 200
05 avr. 2024488,84490,09481,28485,12485,124 971 800
04 avr. 2024503,56504,11486,70487,11487,113 403 300
03 avr. 2024497,36498,86494,71497,01497,012 604 400
02 avr. 2024494,40500,75491,34499,21499,213 083 300
01 avr. 2024504,99506,92499,31502,09502,092 056 000
28 mars 2024508,12509,00500,26504,60504,603 897 000
27 mars 2024515,47516,86499,70504,40504,404 228 400
26 mars 2024508,06512,79503,59507,60507,602 813 300
25 mars 2024496,79510,63496,69507,23507,234 277 000
22 mars 2024509,07511,59496,67499,52499,525 410 300
21 mars 2024517,60519,73506,20511,25511,255 206 600
20 mars 2024523,29523,87512,50519,14519,144 239 600
19 mars 2024509,89522,68508,99521,19521,197 081 800
18 mars 2024495,55515,73495,55513,86513,867 052 700
15 mars 2024499,64503,13485,00492,46492,4619 570 500
14 mars 2024578,00579,54568,76570,45570,455 908 100
13 mars 2024579,06585,35573,41573,55573,553 466 000
12 mars 2024568,60579,79562,60579,14579,143 469 200
11 mars 2024552,45562,69551,02560,42560,422 857 800
08 mars 2024553,00560,44550,51551,69551,692 831 100
07 mars 2024550,00558,38541,59556,04556,042 660 500
06 mars 2024548,00550,64538,15543,09543,093 209 800
05 mars 2024562,60564,19539,35544,84544,844 286 800
04 mars 2024572,85576,25564,10567,94567,942 556 400
01 mars 2024561,11572,89560,67570,93570,932 903 700
29 févr. 2024554,89561,94553,23560,28560,283 844 400
28 févr. 2024552,00557,20549,76551,82551,822 313 200
27 févr. 2024565,91565,91548,54552,49552,493 247 600
26 févr. 2024556,56570,60556,56560,48560,484 251 200
23 févr. 2024543,49557,18541,48553,44553,444 546 500
22 févr. 2024553,94555,55534,56537,57537,575 023 400
21 févr. 2024539,76542,57529,37538,52538,524 493 500
20 févr. 2024531,50545,88528,01541,91541,916 567 600
16 févr. 2024589,90590,14546,37546,66546,6610 323 000
15 févr. 2024606,00607,32589,77590,44590,443 677 400
14 févr. 2024605,85610,33602,50604,66604,661 615 100
13 févr. 2024596,70608,39590,00601,89601,892 985 200
12 févr. 2024626,00626,35611,58611,84611,842 317 200
09 févr. 2024616,00628,07615,80627,21627,212 091 400
08 févr. 2024615,85621,34612,51615,86615,861 815 700
07 févr. 2024613,25620,42610,15615,85615,852 313 800
06 févr. 2024625,58626,46604,67607,14607,143 436 200
05 févr. 2024633,03634,59624,54630,50630,502 131 200
02 févr. 2024624,79638,25617,01634,76634,762 542 200
01 févr. 2024619,00628,80618,78627,91627,911 687 600
31 janv. 2024620,00625,93612,17617,78617,782 666 800
30 janv. 2024630,00630,47620,89627,96627,962 007 400
29 janv. 2024615,71636,25615,71630,23630,233 212 200
26 janv. 2024620,70622,50613,00613,93613,932 137 800
25 janv. 2024615,42627,06612,24622,58622,583 806 200
24 janv. 2024601,71616,95597,46606,48606,482 999 000
23 janv. 2024602,21604,32591,34597,18597,182 723 500
22 janv. 2024615,00620,96603,15603,59603,594 488 000
19 janv. 2024593,81612,07589,13611,55611,553 760 100
18 janv. 2024586,90596,89584,21593,70593,702 793 600
17 janv. 2024591,99596,75582,44596,10596,102 588 300
16 janv. 2024592,83597,76588,34597,68597,682 126 100
12 janv. 2024598,39599,38593,02596,54596,541 477 000
11 janv. 2024592,00597,84584,52597,49597,492 331 800
10 janv. 2024585,43593,65585,43591,03591,032 135 700
09 janv. 2024578,33588,20577,28586,20586,201 926 900
08 janv. 2024567,87581,51567,87580,55580,552 830 000
05 janv. 2024563,50569,52563,34564,60564,601 922 900
04 janv. 2024570,99572,91566,66567,05567,052 092 100
03 janv. 2024574,58577,30570,19571,79571,792 478 000
*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...