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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
22.11.2019 | 299.59 | 299.92 | 295.80 | 299.30 | +0.60% | 1 508 900 | ||
15.11.2019 | 296.54 | 297.50 | 293.56 | 297.50 | +1.72% | 2 011 300 | ||
8.11.2019 | 290.02 | 292.46 | 288.48 | 292.46 | +5.26% | 1 628 500 | ||
1.11.2019 | 279.14 | 281.83 | 277.27 | 277.82 | +2.52% | 2 827 200 | ||
25.10.2019 | 267.80 | 271.61 | 267.02 | 270.98 | +2.05% | 1 822 300 | ||
18.10.2019 | 269.36 | 269.68 | 262.10 | 265.52 | -4.59% | 4 391 000 | ||
11.10.2019 | 278.37 | 281.27 | 277.63 | 278.29 | +0.48% | 2 087 600 | ||
4.10.2019 | 273.11 | 278.08 | 273.11 | 276.96 | -0.21% | 2 566 300 | ||
27.9.2019 | 284.63 | 284.98 | 274.12 | 277.54 | -0.14% | 3 167 600 | ||
20.9.2019 | 281.60 | 283.20 | 274.95 | 277.91 | -0.16% | 4 046 500 | ||
13.9.2019 | 278.22 | 280.28 | 276.32 | 278.35 | -2.32% | 2 948 600 | ||
6.9.2019 | 288.20 | 289.59 | 283.96 | 284.94 | +0.15% | 2 273 100 | ||
30.8.2019 | 287.41 | 288.50 | 280.12 | 284.51 | +0.73% | 2 373 300 | ||
23.8.2019 | 289.23 | 293.57 | 280.97 | 282.44 | -1.75% | 2 851 900 | ||
16.8.2019 | 285.58 | 290.15 | 283.32 | 287.45 | -2.51% | 1 954 500 | ||
9.8.2019 | 296.14 | 298.27 | 292.15 | 294.83 | +0.38% | 1 451 100 | ||
2.8.2019 | 295.57 | 297.35 | 289.42 | 293.71 | -5.65% | 3 400 900 | ||
26.7.2019 | 309.97 | 312.50 | 309.26 | 311.27 | +1.43% | 1 507 800 | ||
19.7.2019 | 311.56 | 313.11 | 305.27 | 306.87 | -0.83% | 2 100 200 | ||
12.7.2019 | 308.01 | 309.70 | 304.96 | 309.42 | +1.78% | 1 624 800 | ||
5.7.2019 | 304.01 | 305.24 | 298.93 | 303.98 | +3.16% | 2 872 700 | ||
28.6.2019 | 294.50 | 295.10 | 291.95 | 294.65 | -1.57% | 2 648 300 | ||
21.6.2019 | 301.46 | 304.00 | 299.09 | 299.33 | +9.13% | 4 015 500 | ||
14.6.2019 | 275.91 | 277.10 | 274.00 | 274.28 | -1.40% | 2 262 800 | ||
7.6.2019 | 275.87 | 282.37 | 275.51 | 278.16 | +2.67% | 2 758 900 | ||
31.5.2019 | 271.28 | 272.91 | 268.75 | 270.90 | -1.41% | 2 526 600 | ||
24.5.2019 | 273.54 | 277.48 | 273.54 | 274.77 | -1.82% | 1 878 300 | ||
17.5.2019 | 281.68 | 284.41 | 279.07 | 279.85 | +0.49% | 2 223 500 | ||
10.5.2019 | 273.58 | 279.50 | 270.32 | 278.48 | -2.49% | 2 097 500 | ||
3.5.2019 | 282.56 | 286.35 | 282.39 | 285.58 | +1.28% | 1 979 500 | ||
26.4.2019 | 278.18 | 282.00 | 275.79 | 281.96 | +4.20% | 2 114 000 | ||
18.4.2019 | 270.09 | 270.82 | 266.64 | 270.57 | -0.48% | 2 028 900 | ||
12.4.2019 | 273.01 | 273.51 | 270.82 | 271.86 | +1.64% | 1 681 100 | ||
5.4.2019 | 269.44 | 269.94 | 266.59 | 267.45 | +0.36% | 1 970 500 | ||
29.3.2019 | 265.47 | 266.75 | 264.20 | 266.49 | +2.61% | 2 097 400 | ||
22.3.2019 | 263.47 | 264.64 | 259.52 | 259.69 | +1.01% | 3 454 000 | ||
15.3.2019 | 258.03 | 260.00 | 252.03 | 257.09 | +0.92% | 12 110 500 | ||
8.3.2019 | 251.49 | 255.02 | 249.10 | 254.74 | -3.52% | 2 195 400 | ||
1.3.2019 | 265.75 | 266.24 | 261.50 | 264.01 | +1.97% | 2 594 000 | ||
22.2.2019 | 257.61 | 260.24 | 257.61 | 258.90 | -0.22% | 2 006 000 | ||
15.2.2019 | 260.34 | 260.97 | 258.07 | 259.45 | +0.95% | 2 999 200 | ||
8.2.2019 | 251.39 | 257.05 | 250.64 | 257.00 | +3.88% | 2 756 800 | ||
1.2.2019 | 247.82 | 251.04 | 246.10 | 247.38 | +0.99% | 3 033 300 | ||
25.1.2019 | 244.99 | 247.10 | 243.43 | 244.95 | -1.04% | 3 822 300 | ||
18.1.2019 | 247.45 | 250.68 | 244.45 | 247.51 | +4.19% | 3 711 300 | ||
11.1.2019 | 235.71 | 239.32 | 235.23 | 237.55 | +5.02% | 3 179 500 | ||
4.1.2019 | 219.84 | 227.65 | 217.48 | 226.19 | +1.37% | 4 043 400 | ||
|
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
Uber investuje do autonomních technologií, které jsou budoucností silniční dopravy
David Varga, Fintokei
Otázka návykovosti prop tradingu a jak se s ní ve Fintokei vypořádáváme
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česká ekonomika získává dynamiku. Táhne ji hlavně spotřeba domácností
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu