ADBE
Adobe Inc.
23:00:02
195.16 $
0.0000 (%0.00)
Önceki Kapanış: 196.28
Düşük₺190.12
Yüksek₺196.78
ADBE: Adobe Inc. Arşiv
1994 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7408
KAPANIŞ 3,7442
En Düşük
DÜŞÜK 2,5625
En Yüksek
YÜKSEK 4,8125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.1994 | 2,7813 | 2,8125 | 2,625 | 2,6563 |
| 04.01.1994 | 2,625 | 2,7813 | 2,5625 | 2,7031 |
| 05.01.1994 | 2,7188 | 2,8438 | 2,6875 | 2,8125 |
| 06.01.1994 | 3,25 | 3,4375 | 3,2188 | 3,3125 |
| 07.01.1994 | 3,375 | 3,375 | 3,25 | 3,2813 |
| 10.01.1994 | 3,3125 | 3,3438 | 3,2188 | 3,2656 |
| 11.01.1994 | 3,25 | 3,3125 | 3,2188 | 3,2813 |
| 12.01.1994 | 3,3125 | 3,3125 | 3,25 | 3,3125 |
| 13.01.1994 | 3,2813 | 3,2813 | 3,1875 | 3,2813 |
| 14.01.1994 | 3,2188 | 3,3438 | 3,2188 | 3,2813 |
| 17.01.1994 | 3,3125 | 3,4688 | 3,25 | 3,4688 |
| 18.01.1994 | 3,4375 | 3,4688 | 3,3438 | 3,4063 |
| 19.01.1994 | 3,3438 | 3,4063 | 3,3125 | 3,3906 |
| 20.01.1994 | 3,4063 | 3,4688 | 3,375 | 3,4375 |
| 21.01.1994 | 3,4688 | 3,6875 | 3,4375 | 3,625 |
| 24.01.1994 | 3,5313 | 3,5938 | 3,4688 | 3,4688 |
| 25.01.1994 | 3,5313 | 3,5313 | 3,4375 | 3,5313 |
| 26.01.1994 | 3,5 | 3,6563 | 3,5 | 3,625 |
| 27.01.1994 | 3,5938 | 3,7813 | 3,5625 | 3,7813 |
| 28.01.1994 | 3,75 | 3,875 | 3,75 | 3,875 |
| 31.01.1994 | 3,8125 | 3,875 | 3,75 | 3,7813 |
| 01.02.1994 | 3,8125 | 3,8125 | 3,625 | 3,625 |
| 02.02.1994 | 3,6875 | 3,7188 | 3,5938 | 3,6719 |
| 03.02.1994 | 3,6563 | 3,7188 | 3,5938 | 3,6406 |
| 04.02.1994 | 3,625 | 3,6563 | 3,4063 | 3,4063 |
| 07.02.1994 | 3,3438 | 3,5625 | 3,3125 | 3,5 |
| 08.02.1994 | 3,5625 | 3,5625 | 3,4375 | 3,4375 |
| 09.02.1994 | 3,4688 | 3,6875 | 3,4375 | 3,6875 |
| 10.02.1994 | 3,6875 | 3,7813 | 3,625 | 3,6563 |
| 11.02.1994 | 3,6563 | 3,75 | 3,5313 | 3,6094 |
| 14.02.1994 | 3,625 | 3,7813 | 3,5625 | 3,75 |
| 15.02.1994 | 3,7188 | 3,8125 | 3,7188 | 3,7969 |
| 16.02.1994 | 3,8438 | 4 | 3,8125 | 3,9375 |
| 17.02.1994 | 3,9063 | 4 | 3,7813 | 3,8125 |
| 18.02.1994 | 3,8438 | 3,8438 | 3,6875 | 3,7813 |
| 22.02.1994 | 3,75 | 3,8438 | 3,75 | 3,7813 |
| 23.02.1994 | 3,8438 | 3,8438 | 3,75 | 3,7813 |
| 24.02.1994 | 3,75 | 3,7813 | 3,5938 | 3,6094 |
| 25.02.1994 | 3,625 | 3,7188 | 3,5938 | 3,6094 |
| 28.02.1994 | 3,625 | 3,7188 | 3,625 | 3,6563 |
| 01.03.1994 | 3,7188 | 3,7188 | 3,5313 | 3,5938 |
| 02.03.1994 | 3,4375 | 3,5938 | 3,4063 | 3,5938 |
| 03.03.1994 | 3,5938 | 3,5938 | 3,4688 | 3,5 |
| 04.03.1994 | 3,5 | 3,5313 | 3,5 | 3,5313 |
| 07.03.1994 | 3,5625 | 3,7813 | 3,5313 | 3,7344 |
| 08.03.1994 | 3,75 | 3,75 | 3,6563 | 3,7188 |
| 09.03.1994 | 3,7188 | 3,9063 | 3,625 | 3,8906 |
| 10.03.1994 | 3,875 | 4,0625 | 3,875 | 4,0469 |
| 11.03.1994 | 4,0313 | 4,1875 | 4 | 4,1406 |
| 14.03.1994 | 4,125 | 4,2813 | 4,125 | 4,2188 |
| 15.03.1994 | 4,25 | 4,3125 | 4,0625 | 4,0625 |
| 16.03.1994 | 3,8438 | 3,9063 | 3,5625 | 3,6875 |
| 17.03.1994 | 3,7188 | 3,9063 | 3,6875 | 3,8594 |
| 18.03.1994 | 3,8125 | 3,8125 | 3,6875 | 3,6875 |
| 21.03.1994 | 3,7188 | 3,7188 | 3,5938 | 3,625 |
| 22.03.1994 | 3,625 | 3,6563 | 3,4688 | 3,5313 |
| 23.03.1994 | 3,5313 | 3,5313 | 3,4531 | 3,4688 |
| 24.03.1994 | 3,5 | 3,5 | 3,2813 | 3,3281 |
| 25.03.1994 | 3,3125 | 3,375 | 3,25 | 3,2813 |
| 28.03.1994 | 3,25 | 3,3125 | 3,0625 | 3,0781 |
| 29.03.1994 | 3,0938 | 3,125 | 2,9375 | 3,0781 |
| 30.03.1994 | 3,0938 | 3,1563 | 3,0313 | 3,0625 |
| 31.03.1994 | 3,0313 | 3,0938 | 2,9688 | 3,0313 |
| 04.04.1994 | 2,875 | 3,0313 | 2,7813 | 2,9688 |
| 05.04.1994 | 3,0313 | 3,2813 | 2,9688 | 3,2813 |
| 06.04.1994 | 3,2813 | 3,3438 | 3,125 | 3,2031 |
| 07.04.1994 | 3,2188 | 3,25 | 3,0313 | 3,0938 |
| 08.04.1994 | 3,125 | 3,125 | 3 | 3,0156 |
| 11.04.1994 | 3 | 3,125 | 2,9375 | 3,0938 |
| 12.04.1994 | 3,0938 | 3,0938 | 2,9688 | 2,9688 |
| 13.04.1994 | 2,9688 | 3,0625 | 2,6875 | 2,7344 |
| 14.04.1994 | 2,75 | 3,125 | 2,6875 | 3 |
| 15.04.1994 | 3 | 3,0938 | 2,9531 | 3,0391 |
| 18.04.1994 | 3,0625 | 3,125 | 2,9375 | 3 |
| 19.04.1994 | 3,1094 | 3,125 | 2,9375 | 3,0938 |
| 20.04.1994 | 3,0938 | 3,1563 | 3 | 3,0469 |
| 21.04.1994 | 3,0625 | 3,25 | 3,0625 | 3,2188 |
| 22.04.1994 | 3,1875 | 3,2188 | 3,0938 | 3,125 |
| 25.04.1994 | 3,1563 | 3,25 | 3,0938 | 3,25 |
| 26.04.1994 | 3,25 | 3,3438 | 3,0313 | 3,0938 |
| 28.04.1994 | 3,125 | 3,3594 | 3,0625 | 3,1875 |
| 29.04.1994 | 3,1875 | 3,4063 | 3,1406 | 3,3438 |
| 02.05.1994 | 3,3125 | 3,4688 | 3,3125 | 3,4375 |
| 03.05.1994 | 3,4688 | 3,4844 | 3,3438 | 3,375 |
| 04.05.1994 | 3,4063 | 3,4688 | 3,3594 | 3,3906 |
| 05.05.1994 | 3,3438 | 3,4063 | 3,2813 | 3,2813 |
| 06.05.1994 | 3,25 | 3,2813 | 3,1875 | 3,2344 |
| 09.05.1994 | 3,125 | 3,25 | 3 | 3,0625 |
| 10.05.1994 | 3,125 | 3,125 | 2,9688 | 3 |
| 11.05.1994 | 3,0625 | 3,0625 | 2,9688 | 3,0234 |
| 12.05.1994 | 3,0938 | 3,1875 | 3 | 3,0625 |
| 13.05.1994 | 3,0625 | 3,0938 | 2,9688 | 3,0313 |
| 16.05.1994 | 3 | 3,1563 | 3 | 3,0938 |
| 17.05.1994 | 3,0938 | 3,2188 | 3,0313 | 3,1875 |
| 18.05.1994 | 3,1563 | 3,375 | 3,1563 | 3,3438 |
| 19.05.1994 | 3,3594 | 3,5 | 3,3125 | 3,4688 |
| 20.05.1994 | 3,4688 | 3,7188 | 3,3438 | 3,5938 |
| 23.05.1994 | 3,5938 | 3,6875 | 3,4688 | 3,6719 |
| 24.05.1994 | 3,6563 | 3,7031 | 3,5313 | 3,6563 |
| 25.05.1994 | 3,625 | 3,6875 | 3,5938 | 3,6406 |
| 26.05.1994 | 3,5938 | 3,625 | 3,5313 | 3,5625 |
| 27.05.1994 | 3,5625 | 3,5625 | 3,4375 | 3,4375 |
| 31.05.1994 | 3,375 | 3,625 | 3,3438 | 3,5938 |
| 01.06.1994 | 3,5625 | 3,75 | 3,5313 | 3,75 |
| 02.06.1994 | 3,7188 | 3,7813 | 3,6875 | 3,7109 |
| 03.06.1994 | 3,6875 | 3,7188 | 3,5313 | 3,5938 |
| 06.06.1994 | 3,5938 | 3,625 | 3,5 | 3,5938 |
| 07.06.1994 | 3,5313 | 3,625 | 3,5313 | 3,5313 |
| 08.06.1994 | 3,5313 | 3,5625 | 3,375 | 3,4375 |
| 09.06.1994 | 3,4375 | 3,4375 | 3,3125 | 3,3906 |
| 10.06.1994 | 3,3906 | 3,4688 | 3,375 | 3,375 |
| 13.06.1994 | 3,375 | 3,4375 | 3,3438 | 3,375 |
| 14.06.1994 | 3,4063 | 3,5 | 3,375 | 3,4688 |
| 15.06.1994 | 3,4375 | 3,5313 | 3,4063 | 3,4688 |
| 16.06.1994 | 3,4688 | 3,5313 | 3,4375 | 3,4531 |
| 17.06.1994 | 3,4688 | 3,4688 | 3,25 | 3,25 |
| 20.06.1994 | 3,25 | 3,2813 | 3,1563 | 3,1875 |
| 21.06.1994 | 3,125 | 3,1875 | 3,0625 | 3,1875 |
| 22.06.1994 | 3,1875 | 3,4063 | 3,1875 | 3,375 |
| 23.06.1994 | 3,375 | 3,4063 | 3,1563 | 3,1719 |
| 24.06.1994 | 3,1875 | 3,3125 | 3,1563 | 3,1875 |
| 27.06.1994 | 3,1875 | 3,25 | 3,1563 | 3,2344 |
| 28.06.1994 | 3,2188 | 3,4063 | 3,2188 | 3,375 |
| 29.06.1994 | 3,4063 | 3,5 | 3,375 | 3,375 |
| 30.06.1994 | 3,375 | 3,4688 | 3,375 | 3,4063 |
| 01.07.1994 | 3,4063 | 3,5 | 3,2969 | 3,4844 |
| 05.07.1994 | 3,4375 | 3,5313 | 3,4375 | 3,4688 |
| 06.07.1994 | 3,4688 | 3,5 | 3,4063 | 3,4375 |
| 07.07.1994 | 3,4375 | 3,5 | 3,375 | 3,4844 |
| 08.07.1994 | 3,4375 | 3,5313 | 3,4063 | 3,5 |
| 11.07.1994 | 3,5 | 3,5625 | 3,4688 | 3,5313 |
| 12.07.1994 | 3,5 | 3,7813 | 3,5 | 3,7813 |
| 13.07.1994 | 3,75 | 3,9688 | 3,7188 | 3,9219 |
| 14.07.1994 | 3,7813 | 3,9688 | 3,7188 | 3,8594 |
| 15.07.1994 | 3,8594 | 3,875 | 3,75 | 3,875 |
| 18.07.1994 | 3,875 | 3,875 | 3,7813 | 3,8125 |
| 19.07.1994 | 3,7813 | 3,8438 | 3,6875 | 3,7188 |
| 20.07.1994 | 3,75 | 3,75 | 3,5938 | 3,6875 |
| 21.07.1994 | 3,6563 | 3,9063 | 3,6563 | 3,8672 |
| 22.07.1994 | 3,9063 | 3,9063 | 3,7813 | 3,8984 |
| 25.07.1994 | 3,875 | 3,9688 | 3,7813 | 3,8594 |
| 26.07.1994 | 3,9063 | 3,9219 | 3,75 | 3,7813 |
| 27.07.1994 | 3,75 | 3,7969 | 3,6875 | 3,75 |
| 28.07.1994 | 3,7813 | 3,8594 | 3,7188 | 3,7344 |
| 29.07.1994 | 3,7188 | 3,9063 | 3,7188 | 3,875 |
| 01.08.1994 | 3,8438 | 3,875 | 3,7813 | 3,7969 |
| 02.08.1994 | 3,8438 | 3,875 | 3,7813 | 3,8281 |
| 03.08.1994 | 3,8125 | 3,8125 | 3,6875 | 3,7188 |
| 04.08.1994 | 3,6875 | 3,75 | 3,625 | 3,6797 |
| 05.08.1994 | 3,625 | 3,6563 | 3,5938 | 3,6563 |
| 08.08.1994 | 3,625 | 3,9063 | 3,625 | 3,8906 |
| 09.08.1994 | 3,875 | 4 | 3,7188 | 3,7656 |
| 10.08.1994 | 3,8125 | 4,1875 | 3,7813 | 4,1484 |
| 11.08.1994 | 4,0625 | 4,1875 | 4,0625 | 4,1094 |
| 12.08.1994 | 4,0938 | 4,3125 | 4,0938 | 4,2031 |
| 15.08.1994 | 4,1875 | 4,2188 | 4,0625 | 4,0938 |
| 16.08.1994 | 4,125 | 4,125 | 3,8438 | 4 |
| 17.08.1994 | 4,0625 | 4,2188 | 4,0313 | 4,2031 |
| 18.08.1994 | 4,1563 | 4,1875 | 4 | 4,0313 |
| 19.08.1994 | 4,0625 | 4,0625 | 3,9688 | 4,0313 |
| 22.08.1994 | 4,0313 | 4,0625 | 3,9688 | 4 |
| 23.08.1994 | 3,9688 | 4 | 3,9375 | 3,9531 |
| 24.08.1994 | 3,9375 | 4 | 3,9063 | 3,9297 |
| 25.08.1994 | 3,9063 | 4,0938 | 3,9063 | 4,0625 |
| 26.08.1994 | 4,0938 | 4,1563 | 3,9063 | 3,9531 |
| 29.08.1994 | 3,9688 | 4 | 3,9375 | 3,9688 |
| 30.08.1994 | 3,9375 | 4 | 3,9063 | 3,9375 |
| 31.08.1994 | 4 | 4,0625 | 3,875 | 3,9688 |
| 01.09.1994 | 3,9375 | 3,9375 | 3,75 | 3,7813 |
| 02.09.1994 | 3,8438 | 3,875 | 3,7813 | 3,7813 |
| 06.09.1994 | 3,7656 | 3,8125 | 3,7188 | 3,75 |
| 07.09.1994 | 3,7813 | 3,875 | 3,75 | 3,7656 |
| 08.09.1994 | 3,8125 | 3,9688 | 3,7813 | 3,8594 |
| 09.09.1994 | 3,8125 | 3,8125 | 3,7188 | 3,8125 |
| 12.09.1994 | 3,8438 | 3,875 | 3,7813 | 3,875 |
| 13.09.1994 | 3,9063 | 4,1797 | 3,875 | 4,1094 |
| 14.09.1994 | 4,0938 | 4,1563 | 4,0313 | 4,0625 |
| 15.09.1994 | 4,0625 | 4,3125 | 4,0625 | 4,3125 |
| 16.09.1994 | 4,3125 | 4,4375 | 4,25 | 4,3438 |
| 19.09.1994 | 4,375 | 4,4063 | 4,2813 | 4,375 |
| 20.09.1994 | 4,375 | 4,625 | 4,3125 | 4,4688 |
| 21.09.1994 | 4,4688 | 4,5 | 4,2813 | 4,3438 |
| 22.09.1994 | 4,3125 | 4,375 | 4,125 | 4,2656 |
| 23.09.1994 | 4,25 | 4,3125 | 4,0625 | 4,0625 |
| 26.09.1994 | 4,0625 | 4,125 | 3,9766 | 4,0313 |
| 27.09.1994 | 4,0625 | 4,0938 | 3,9375 | 3,9531 |
| 28.09.1994 | 3,9688 | 4,3125 | 3,9688 | 4,2188 |
| 29.09.1994 | 4,1875 | 4,2188 | 4,0625 | 4,1406 |
| 30.09.1994 | 4,1875 | 4,2188 | 4,0625 | 4,0625 |
| 03.10.1994 | 4,0938 | 4,0938 | 3,9688 | 4,0156 |
| 04.10.1994 | 4 | 4,2656 | 4 | 4,2188 |
| 05.10.1994 | 4,1563 | 4,4688 | 4,0313 | 4,4688 |
| 06.10.1994 | 4,4375 | 4,4688 | 4,2188 | 4,2188 |
| 07.10.1994 | 4,25 | 4,5 | 4,25 | 4,4219 |
| 10.10.1994 | 4,4375 | 4,5313 | 4,375 | 4,4063 |
| 11.10.1994 | 4,4063 | 4,6875 | 4,4063 | 4,5625 |
| 12.10.1994 | 4,5 | 4,6875 | 4,4688 | 4,625 |
| 13.10.1994 | 4,7188 | 4,8125 | 4,6563 | 4,6875 |
| 14.10.1994 | 4,6563 | 4,7188 | 4,4688 | 4,5625 |
| 17.10.1994 | 4,5 | 4,5625 | 4,5 | 4,5 |
| 18.10.1994 | 4,5625 | 4,5625 | 4,4688 | 4,5 |
| 19.10.1994 | 4,4688 | 4,6875 | 4,4688 | 4,6406 |
| 20.10.1994 | 4,5938 | 4,6563 | 4,4688 | 4,5313 |
| 21.10.1994 | 4,5313 | 4,5625 | 4,4688 | 4,4844 |
| 24.10.1994 | 4,5 | 4,5313 | 4,3438 | 4,3906 |
| 25.10.1994 | 4,3594 | 4,4063 | 4,3125 | 4,4063 |
| 26.10.1994 | 4,375 | 4,5625 | 4,375 | 4,5313 |
| 27.10.1994 | 4,5625 | 4,6875 | 4,5 | 4,5469 |
| 28.10.1994 | 4,5313 | 4,5625 | 4,4375 | 4,4375 |
| 31.10.1994 | 4,4531 | 4,5625 | 4,4063 | 4,5 |
| 01.11.1994 | 4,5 | 4,5938 | 4,4688 | 4,5469 |
| 02.11.1994 | 4,5938 | 4,6875 | 4,4063 | 4,4063 |
| 03.11.1994 | 4,4375 | 4,4375 | 4,3125 | 4,3438 |
| 04.11.1994 | 4,3438 | 4,375 | 4,2188 | 4,3125 |
| 07.11.1994 | 4,3125 | 4,3438 | 4,2188 | 4,25 |
| 08.11.1994 | 4,2813 | 4,4375 | 4,25 | 4,4219 |
| 09.11.1994 | 4,4375 | 4,5313 | 4,3125 | 4,3438 |
| 10.11.1994 | 4,3125 | 4,375 | 4,1875 | 4,2188 |
| 11.11.1994 | 4,1875 | 4,2188 | 4,0938 | 4,125 |
| 14.11.1994 | 4,2188 | 4,3438 | 4,1875 | 4,3125 |
| 15.11.1994 | 4,3438 | 4,4375 | 4,2813 | 4,4063 |
| 16.11.1994 | 4,4063 | 4,5 | 4,3438 | 4,375 |
| 17.11.1994 | 4,5 | 4,5938 | 4,2813 | 4,3125 |
| 18.11.1994 | 4,3438 | 4,4063 | 4,2969 | 4,3281 |
| 21.11.1994 | 4,3438 | 4,375 | 4,1563 | 4,1563 |
| 22.11.1994 | 4,125 | 4,1563 | 3,9063 | 3,9531 |
| 23.11.1994 | 3,8906 | 4,0313 | 3,875 | 3,9688 |
| 25.11.1994 | 3,9688 | 4,0938 | 3,9375 | 4,0313 |
| 28.11.1994 | 4,0625 | 4,2188 | 4,0313 | 4,1875 |
| 29.11.1994 | 4,2188 | 4,25 | 4,1875 | 4,2188 |
| 30.11.1994 | 4,1875 | 4,3125 | 4,125 | 4,125 |
| 01.12.1994 | 4,125 | 4,125 | 4 | 4,0781 |
| 02.12.1994 | 4,0938 | 4,25 | 4,0625 | 4,2344 |
| 05.12.1994 | 4,25 | 4,375 | 4,2188 | 4,2813 |
| 06.12.1994 | 4,2188 | 4,3594 | 4,0938 | 4,1094 |
| 07.12.1994 | 4,0938 | 4,1563 | 4,0313 | 4,0625 |
| 08.12.1994 | 4,125 | 4,1875 | 3,9375 | 3,9688 |
| 09.12.1994 | 4 | 4,0313 | 3,8438 | 4,0313 |
| 12.12.1994 | 4,0313 | 4,0938 | 3,9375 | 4 |
| 13.12.1994 | 4 | 4,0938 | 3,9688 | 3,9688 |
| 14.12.1994 | 4,0313 | 4,0938 | 4 | 4,0313 |
| 15.12.1994 | 4,0625 | 4,1875 | 4,0313 | 4,1563 |
| 16.12.1994 | 4,125 | 4,2188 | 4,0313 | 4,1875 |
| 19.12.1994 | 4,1563 | 4,3438 | 4,0313 | 4,0938 |
| 20.12.1994 | 4,1563 | 4,1563 | 3,625 | 3,8906 |
| 21.12.1994 | 3,9375 | 3,9531 | 3,6875 | 3,7344 |
| 22.12.1994 | 3,7188 | 3,8438 | 3,6875 | 3,75 |
| 23.12.1994 | 3,7813 | 3,7813 | 3,7031 | 3,7188 |
| 27.12.1994 | 3,75 | 3,75 | 3,5625 | 3,6719 |
| 28.12.1994 | 3,6875 | 3,75 | 3,5625 | 3,5938 |
| 29.12.1994 | 3,5938 | 3,75 | 3,5625 | 3,75 |
| 30.12.1994 | 3,75 | 3,9531 | 3,7188 | 3,7188 |