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] | ||
---|---|---|---|---|---|---|---|---|
29.1.2021 | 462.17 | 465.00 | 455.11 | 458.77 | -2.90% | 3 061 100 | ||
22.1.2021 | 472.50 | 476.35 | 470.61 | 472.44 | +3.13% | 2 534 300 | ||
15.1.2021 | 462.50 | 467.88 | 457.49 | 458.08 | -5.57% | 3 200 400 | ||
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 | ||
|
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 Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB