ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 2023432,55437,12431,24432,89432,892 340 700
05 juin 2023433,01440,38426,96434,18434,183 447 400
02 juin 2023432,00438,53430,36436,37436,374 332 200
01 juin 2023412,29430,60412,29426,75426,754 443 100
31 mai 2023413,90421,36410,70417,79417,795 158 500
30 mai 2023429,94432,99416,08417,21417,215 332 300
26 mai 2023396,72416,36396,57415,39415,397 833 600
25 mai 2023375,49397,65374,09392,06392,067 030 000
24 mai 2023368,41369,06361,72365,76365,762 666 600
23 mai 2023371,81376,49369,92370,42370,422 967 700
22 mai 2023371,25374,40369,66372,05372,052 627 100
19 mai 2023363,00372,08361,36371,25371,253 855 500
18 mai 2023357,00361,48356,45360,43360,432 896 400
17 mai 2023345,36358,69345,12356,63356,633 560 600
16 mai 2023344,20347,07341,17345,11345,112 558 300
15 mai 2023337,35345,89333,01345,67345,673 330 500
12 mai 2023340,51340,79331,89335,45335,454 278 400
11 mai 2023341,88344,66339,37341,58341,582 183 400
10 mai 2023348,25352,00341,83344,02344,023 386 300
09 mai 2023342,50345,00341,23342,65342,651 879 400
08 mai 2023348,00350,48340,76344,06344,063 135 900
05 mai 2023338,98349,55338,03348,40348,404 260 100
04 mai 2023347,97348,00332,84335,83335,836 614 900
03 mai 2023363,49365,96344,24345,25345,256 700 800
02 mai 2023374,36375,85367,84368,66368,662 287 600
01 mai 2023376,51378,72373,71374,15374,151 868 000
28 avr. 2023371,42377,69368,56377,56377,562 061 200
27 avr. 2023365,94373,82363,50371,42371,422 338 800
26 avr. 2023368,60369,45357,25363,06363,062 803 200
25 avr. 2023373,63375,23368,88369,59369,592 413 100
24 avr. 2023376,59378,95373,57377,34377,341 531 100
21 avr. 2023379,97380,44375,44377,67377,671 841 600
20 avr. 2023376,04383,00375,67380,26380,261 947 900
19 avr. 2023377,90382,84375,60380,11380,111 775 200
18 avr. 2023380,90380,90374,49377,55377,551 586 700
17 avr. 2023379,61380,76374,62377,92377,921 614 300
14 avr. 2023376,37380,57375,14379,38379,381 525 500
13 avr. 2023373,20379,02372,73378,80378,802 434 800
12 avr. 2023376,42378,23368,75369,89369,891 978 200
11 avr. 2023374,01375,90368,35371,11371,112 161 100
10 avr. 2023375,48376,67372,26376,25376,251 689 700
06 avr. 2023379,31382,46375,99380,60380,601 835 900
05 avr. 2023384,09386,00377,26382,02382,022 277 200
04 avr. 2023382,24385,70381,05385,15385,152 569 800
03 avr. 2023380,88383,73378,15380,08380,082 712 600
31 mars 2023382,29385,73380,26385,37385,373 063 400
30 mars 2023381,65382,58378,08381,90381,902 139 000
29 mars 2023376,68380,12375,56379,16379,162 497 600
28 mars 2023373,42374,00367,82373,40373,401 780 800
27 mars 2023376,51380,35369,68373,15373,152 832 200
24 mars 2023370,23375,23367,72374,96374,962 993 400
23 mars 2023368,99375,25365,49369,00369,003 138 600
22 mars 2023375,00377,33361,52361,71361,713 878 400
21 mars 2023364,63376,40362,92374,22374,224 479 200
20 mars 2023357,61364,94355,35362,88362,883 946 800
17 mars 2023354,78360,63350,84358,14358,146 725 400
16 mars 2023344,57355,49340,53353,29353,296 946 600
15 mars 2023330,00334,28328,17333,61333,614 627 100
14 mars 2023332,21335,17328,70333,33333,333 850 900
13 mars 2023329,42333,00323,29324,27324,274 203 500
10 mars 2023338,34338,52328,45329,30329,304 148 200
09 mars 2023344,72350,13336,99338,37338,373 798 300
08 mars 2023346,74348,69343,47345,84345,842 518 900
07 mars 2023347,86352,17344,06344,80344,802 252 800
06 mars 2023344,33351,78344,28347,02347,023 060 300
03 mars 2023334,69344,76334,48344,04344,043 725 500
02 mars 2023323,38334,46321,56333,50333,503 845 800
01 mars 2023323,80325,26321,00323,38323,382 377 700
28 févr. 2023323,37325,73320,97323,95323,952 714 200
27 févr. 2023322,02325,10320,70322,32322,323 500 600
24 févr. 2023328,12329,76318,60320,54320,548 444 500
23 févr. 2023350,44353,80343,93347,02347,023 154 500
22 févr. 2023346,69353,17344,45348,72348,722 599 300
21 févr. 2023350,78353,25345,69346,70346,703 002 700
17 févr. 2023359,31359,61352,12356,85356,852 985 700
16 févr. 2023366,04373,49363,55365,16365,162 917 000
15 févr. 2023375,60381,67374,84375,94375,942 088 200
14 févr. 2023375,00380,56369,96377,90377,902 479 700
13 févr. 2023373,41376,31371,03375,00375,001 877 300
10 févr. 2023371,63374,52367,08370,99370,991 846 300
09 févr. 2023384,97386,51374,02375,81375,812 265 200
08 févr. 2023382,49387,28375,70378,36378,362 668 100
07 févr. 2023373,43384,94372,76383,82383,822 476 200
06 févr. 2023376,21379,29373,39375,23375,232 369 600
03 févr. 2023384,29386,72377,92379,33379,332 695 400
02 févr. 2023393,28402,49388,88392,23392,234 020 000
01 févr. 2023370,01386,72366,80383,92383,923 362 000
31 janv. 2023364,71370,70364,01370,34370,342 572 400
30 janv. 2023365,90368,70362,83363,42363,422 663 600
27 janv. 2023363,49373,42362,85370,71370,712 615 600
26 janv. 2023362,76367,43360,72365,82365,822 350 500
25 janv. 2023355,67359,73350,57358,17358,172 239 100
24 janv. 2023364,10364,45358,00361,32361,322 466 400
23 janv. 2023358,28365,87356,85364,98364,983 187 100
20 janv. 2023343,27357,42342,76356,38356,383 149 400
19 janv. 2023340,56346,73340,01342,53342,532 467 000
18 janv. 2023345,01349,24338,40341,31341,312 079 800
17 janv. 2023344,38350,79341,97344,38344,382 512 700
13 janv. 2023340,25344,65335,50344,38344,382 581 900
12 janv. 2023344,17346,44337,37344,54344,542 121 800
*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...