Marchés français ouverture 7 h 26 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
370,34+6,92 (+1,90 %)
À la clôture : 04:00PM EST
369,75 -0,59 (-0,16 %)
Échanges après Bourse : 07:21PM EST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023364,71370,70364,01370,34370,342 486 870
30 janv. 2023365,90368,70362,83363,42363,422 663 200
27 janv. 2023363,49373,42362,85370,71370,712 615 100
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. 2023343,27357,42342,76356,38356,383 143 200
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
11 janv. 2023337,39343,19333,47342,93342,932 344 400
10 janv. 2023337,65344,63336,80338,70338,701 670 200
09 janv. 2023338,90349,46338,42341,98341,983 133 800
06 janv. 2023332,28334,88322,44332,75332,752 216 100
05 janv. 2023337,53337,55328,16328,44328,442 081 600
04 janv. 2023342,89345,63336,73341,41341,412 186 800
03 janv. 2023340,16345,82331,92336,92336,922 229 100
30 déc. 2022333,00336,64331,64336,53336,531 740 300
29 déc. 2022330,75339,50329,76337,58337,581 793 100
28 déc. 2022335,06338,50327,19328,33328,331 672 100
27 déc. 2022338,00338,16332,46335,09335,091 464 300
23 déc. 2022335,00338,92333,29338,45338,451 629 800
22 déc. 2022336,01339,88330,94336,52336,522 319 300
21 déc. 2022340,29345,29336,44341,38341,382 583 000
20 déc. 2022327,00342,50325,52338,22338,223 873 600
19 déc. 2022338,00340,74326,30328,76328,764 086 300
16 déc. 2022345,00354,47337,24338,54338,5411 940 700
15 déc. 2022332,76334,50324,59328,71328,715 498 700
14 déc. 2022343,89345,95335,00339,92339,923 236 500
13 déc. 2022353,63355,67338,79342,46342,463 428 000
12 déc. 2022334,76338,27332,65338,17338,172 914 700
09 déc. 2022331,50334,69328,50330,64330,641 969 200
08 déc. 2022325,71336,20324,35332,58332,582 065 800
07 déc. 2022327,53331,00325,49326,68326,682 055 900
06 déc. 2022334,09334,22327,40331,15331,152 182 200
05 déc. 2022337,80340,51330,83334,09334,092 542 300
02 déc. 2022337,20343,53334,22341,53341,532 741 800
01 déc. 2022348,03350,67341,50344,11344,113 365 200
30 nov. 2022327,12345,03326,38344,93344,934 979 800
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. 2022344,30344,70329,14330,86330,863 421 700
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. 2022330,34342,31329,49341,15341,154 110 100
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. 2022290,38291,01278,23285,75285,755 738 300
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
*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...