ADOBE SYSTEMS INC (ADBE) - hodnoty kurzu po týdnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
8.1.2021 | 480.00 | 485.54 | 477.21 | 485.10 | -3.01% | 2 266 100 | ||
31.12.2020 | 497.99 | 500.66 | 494.89 | 500.12 | +0.05% | 1 462 100 | ||
24.12.2020 | 499.16 | 503.01 | 497.28 | 499.86 | -0.62% | 589 200 | ||
18.12.2020 | 497.61 | 504.07 | 493.57 | 502.95 | +5.68% | 4 667 400 | ||
11.12.2020 | 475.98 | 478.89 | 468.82 | 475.91 | -2.08% | 3 561 300 | ||
4.12.2020 | 485.67 | 491.39 | 484.36 | 486.00 | +1.88% | 2 749 800 | ||
27.11.2020 | 476.90 | 482.41 | 474.86 | 477.03 | +3.04% | 1 815 500 | ||
20.11.2020 | 465.16 | 470.00 | 462.36 | 462.92 | -1.37% | 1 849 900 | ||
13.11.2020 | 467.45 | 470.60 | 459.00 | 469.34 | -5.12% | 2 965 600 | ||
6.11.2020 | 494.95 | 498.72 | 483.00 | 494.63 | +10.63% | 1 956 300 | ||
30.10.2020 | 458.32 | 459.50 | 442.51 | 447.10 | -8.48% | 3 127 000 | ||
23.10.2020 | 486.41 | 488.51 | 479.51 | 488.50 | -2.85% | 1 899 300 | ||
16.10.2020 | 504.00 | 510.34 | 500.70 | 502.82 | +0.13% | 2 441 200 | ||
9.10.2020 | 491.77 | 502.17 | 491.18 | 502.16 | +4.83% | 1 853 800 | ||
2.10.2020 | 487.99 | 496.78 | 478.64 | 478.99 | -0.17% | 2 780 900 | ||
25.9.2020 | 469.23 | 481.58 | 466.01 | 479.78 | +2.61% | 2 541 100 | ||
18.9.2020 | 477.40 | 478.34 | 452.52 | 467.55 | -1.83% | 7 182 300 | ||
10.9.2020 | 491.15 | 501.85 | 473.50 | 476.26 | +3.05% | 4 248 100 | ||
8.9.2020 | 471.89 | 481.48 | 461.18 | 462.13 | -6.06% | 4 533 100 | ||
4.9.2020 | 504.65 | 511.35 | 471.71 | 491.94 | -4.75% | 3 900 300 | ||
28.8.2020 | 512.33 | 518.80 | 510.94 | 516.44 | +9.13% | 1 926 300 | ||
21.8.2020 | 477.09 | 477.28 | 470.34 | 473.22 | +5.72% | 2 645 600 | ||
14.8.2020 | 451.39 | 452.81 | 444.43 | 447.60 | -0.44% | 1 111 000 | ||
7.8.2020 | 460.87 | 461.79 | 445.09 | 449.57 | +1.18% | 3 289 700 | ||
31.7.2020 | 441.98 | 444.44 | 434.80 | 444.32 | +3.25% | 2 034 000 | ||
24.7.2020 | 425.00 | 435.00 | 423.44 | 430.31 | -0.49% | 1 900 800 | ||
17.7.2020 | 428.12 | 433.50 | 423.70 | 432.42 | -7.25% | 2 568 200 | ||
10.7.2020 | 460.83 | 467.21 | 455.48 | 466.20 | +5.24% | 3 676 200 | ||
2.7.2020 | 445.00 | 448.16 | 441.36 | 442.95 | +3.75% | 2 503 000 | ||
26.6.2020 | 436.00 | 438.18 | 424.71 | 426.92 | -0.26% | 3 829 700 | ||
19.6.2020 | 423.76 | 429.27 | 419.65 | 428.01 | +5.28% | 3 931 600 | ||
12.6.2020 | 409.30 | 411.72 | 395.41 | 406.54 | +3.47% | 8 332 600 | ||
5.6.2020 | 384.64 | 396.17 | 382.00 | 392.90 | +1.62% | 2 793 700 | ||
29.5.2020 | 382.62 | 389.05 | 377.08 | 386.60 | +0.34% | 5 892 000 | ||
22.5.2020 | 381.39 | 386.52 | 380.95 | 385.26 | +5.46% | 1 688 200 | ||
15.5.2020 | 351.57 | 365.48 | 351.53 | 365.30 | -0.61% | 2 626 600 | ||
8.5.2020 | 370.00 | 371.10 | 365.41 | 367.51 | +6.88% | 2 547 200 | ||
1.5.2020 | 347.24 | 350.31 | 340.26 | 343.84 | -0.08% | 2 578 600 | ||
24.4.2020 | 338.00 | 344.70 | 333.50 | 344.10 | -0.01% | 2 143 900 | ||
17.4.2020 | 350.09 | 350.38 | 340.50 | 344.11 | +7.97% | 3 342 400 | ||
9.4.2020 | 318.65 | 320.78 | 310.79 | 318.70 | +8.54% | 3 290 200 | ||
3.4.2020 | 302.06 | 303.47 | 289.71 | 293.61 | -4.00% | 3 934 700 | ||
27.3.2020 | 311.70 | 314.29 | 300.63 | 305.83 | +3.55% | 4 862 100 | ||
20.3.2020 | 312.92 | 324.80 | 293.77 | 295.34 | -11.98% | 7 461 800 | ||
13.3.2020 | 312.88 | 336.00 | 298.00 | 335.50 | -0.38% | 8 935 200 | ||
6.3.2020 | 340.45 | 344.16 | 326.60 | 336.77 | -2.42% | 5 622 900 | ||
28.2.2020 | 324.42 | 345.46 | 324.00 | 345.12 | -7.47% | 6 463 400 | ||
21.2.2020 | 378.02 | 378.34 | 368.75 | 372.95 | -1.77% | 2 742 800 | ||
14.2.2020 | 376.28 | 379.83 | 375.85 | 379.67 | +3.70% | 1 690 300 | ||
7.2.2020 | 366.00 | 369.34 | 364.38 | 366.09 | +4.25% | 2 092 700 | ||
31.1.2020 | 355.84 | 355.84 | 348.30 | 351.14 | -0.07% | 3 692 900 | ||
24.1.2020 | 354.10 | 355.69 | 349.20 | 351.37 | +0.46% | 1 640 200 | ||
17.1.2020 | 349.00 | 349.95 | 346.38 | 349.74 | +2.92% | 2 536 100 | ||
10.1.2020 | 342.05 | 343.36 | 339.62 | 339.81 | +2.41% | 1 480 400 | ||
3.1.2020 | 329.17 | 332.98 | 328.69 | 331.81 | +0.30% | 1 577 600 | ||
27.12.2019 | 332.88 | 332.88 | 329.77 | 330.79 | +0.97% | 1 229 800 | ||
20.12.2019 | 328.37 | 330.00 | 325.62 | 327.61 | +3.04% | 4 233 000 | ||
13.12.2019 | 314.11 | 321.73 | 313.74 | 317.94 | +3.82% | 6 606 700 | ||
6.12.2019 | 306.20 | 306.75 | 303.16 | 306.23 | -1.07% | 1 733 000 | ||
29.11.2019 | 308.52 | 310.00 | 308.00 | 309.53 | +3.41% | 1 175 100 | ||
|
K tématu zatím nejsou žádné komentáře!
Graf ADOBE SYSTEMS INC
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Obrovský úspěch pro Disney: Animovaný film "V hlavě 2" překonal miliardu dolarů
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB