Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adobe Inc. logosu
ADBE
Adobe Inc.
23:00:02
195.16 $
0.0000 (%0.00)
Önceki Kapanış: 196.28
Düşük₺190.12
Yüksek₺196.78
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADBE: Adobe Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 415,8593
KAPANIŞ 415,9712

En Düşük

DÜŞÜK 255,1314

En Yüksek

YÜKSEK 536,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020330334,48329,17334,43
03.01.2020329,17332,98328,69331,81
06.01.2020328,29333,91328,2333,71
07.01.2020334,15334,79332,305333,39
08.01.2020333,81339,23333,41337,87
09.01.2020340,14341,8099338,19340,45
10.01.2020342,05343,36339,62339,81
13.01.2020341,54345,73341,22345,63
14.01.2020347,01347,27343,15344,63
15.01.2020346,42347,5342,46342,94
16.01.2020345,98345,99342,76345,38
17.01.2020349349,95346,3825349,74
21.01.2020346,37352,37345,6774350
22.01.2020352,6354,28349,96350,06
23.01.2020351,02352,16347,85351,76
24.01.2020354,1355,69349,2351,37
27.01.2020341,04349,9340,7346,9
28.01.2020349355,66347,12354,63
29.01.2020356,6965356,6965351,36351,66
30.01.2020349,6935356,82349,6935356,74
31.01.2020355,84355,84348,296351,14
03.02.2020353,41358,67352,29358
04.02.2020363,43367,444360,45366,74
05.02.2020373,99374,475362,31365,55
06.02.2020366,16368,25363,01367,46
07.02.2020366369,34364,38366,09
10.02.2020365,44370,81365,22370
11.02.2020373,03373,7367,25369,28
12.02.2020370,64374,425367,1538374,29
13.02.2020372,56377,71372,39374,84
14.02.2020376,28379,83375,85379,67
18.02.2020380,2382,59378,59378,85
19.02.2020383,83385381,48383,28
20.02.2020384386,745373,48378,96
21.02.2020378,02378,34368,75372,95
24.02.2020355,39363,46349,17357,41
25.02.2020361363,97346,28347,8
26.02.2020349,4360,07348,6351,34
27.02.2020340352,2396337,27337,52
28.02.2020324,42345,46324345,12
02.03.2020349,81360,75342,61360,28
03.03.2020361,76364,95344,04348,34
04.03.2020354,38364,27350,08363,85
05.03.2020355,06360,45347,19351,03
06.03.2020340,45344,1599326,6336,77
09.03.2020311,68322,44305,33305,79
10.03.2020318,98332,94309,31332,38
11.03.2020324,32326,357309315,23
12.03.2020290,41310,13283,0001285
13.03.2020312,88336298,0001335,5
16.03.2020288,3558307,11283,25286,03
17.03.2020291,2312,95278,35311,81
18.03.2020290296,87255,1314294,61
19.03.2020291,77318,705281,1307,51
20.03.2020312,92324,8293,77295,34
23.03.2020296,67312,49287,78307,27
24.03.2020322,96326,99301,59310
25.03.2020308317,65298,13305,91
26.03.2020305,99324,43305,69322,67
27.03.2020311,7314,2872300,63305,83
30.03.2020308,89322,97308,01318,39
31.03.2020316,41326,3344312,68318,24
01.04.2020307309,6105298,32301,21
02.04.2020297,76306,5293,18303,96
03.04.2020302,06303,47289,71293,61
06.04.2020306,56320,51299,955319,13
07.04.2020327,41328,32306,3308,93
08.04.2020313,88317,72308,2317,18
09.04.2020318,65320,78310,79318,7
13.04.2020315,94320,9313,75320,65
14.04.2020328,77342,095328,47340,765
15.04.2020335,34339,2242329,645332,55
16.04.2020339,71345,515336,035342,7
17.04.2020350,091350,38340,5344,11
20.04.2020340,79348,5338,75344,88
21.04.2020340,9342,763325,21328,99
22.04.2020337,41339,38332,8006336,77
23.04.2020338,9341,75334,8335,37
24.04.2020338344,7333,5011344,1
27.04.2020348,8349,96345,12348,5
28.04.2020353,09353,45332,57333,45
29.04.2020339,53351,25335,44349,17
30.04.2020348,01356,23346,55353,64
01.05.2020347,24350,3099340,26343,84
04.05.2020340,74350,596340349,11
05.05.2020353,38359,7352,39356,13
06.05.2020357,92366,79357,1301362,52
07.05.2020368,82369,5365,501366,78
08.05.2020370371,0999365,41367,51
11.05.2020365,84373,63364,5371,42
12.05.2020371,46372,72364,55365,1
13.05.2020366,45367,43352,71358,56
14.05.2020354357348,01355,39
15.05.2020351,57365,48351,53365,3
18.05.2020371,59375,49367,21367,97
19.05.2020369,88376368,89372,2
20.05.2020377,21384,4377,06383,63
21.05.2020382385,12380,6382,17
22.05.2020381,39386,52380,95385,26
26.05.2020391391,27374,8103376,63
27.05.2020373,24375,7361,44375,17
28.05.2020372,5386,9372,5379,83
29.05.2020382,62389,05377,075386,6
01.06.2020387,08389,99382,895389,68
02.06.2020389,92390,91382,03390,44
03.06.2020390,82391,14387,46389,92
04.06.2020389,5395,7201382,28385,8
05.06.2020384,64396,17382392,9
08.06.2020391398,1385,84397,78
09.06.2020397,03402,31394,15397,16
10.06.2020399,59409,98399,49406,82
11.06.2020400404,2387,37387,67
12.06.2020409,3411,72395,41406,54
15.06.2020398,8406,11397401,34
16.06.2020407,83414,68405,475411,67
17.06.2020414417,46411,36413,49
18.06.2020413,5420,84413420,46
19.06.2020423,76429,27419,65428,01
22.06.2020428,96438,95428,54438,64
23.06.2020440,07446,15436,01440,55
24.06.2020440442,67427,47431,68
25.06.2020430,01437,99427,5801436,95
26.06.2020436438,18424,7129426,92
29.06.2020427,11428,48416,032424,2
30.06.2020426,68436,91423,86435,31
01.07.2020434,8442,045433,621439,81
02.07.2020445448,16441,36442,95
06.07.2020448455,53444,69452,59
07.07.2020452,59459,44448,72449,36
08.07.2020453,76458,2424452457,68
09.07.2020460,44463,8451,88460,84
10.07.2020460,83467,21455,48466,2
13.07.2020469,77470,61440,64442,47
14.07.2020435,74437,21416,29433,78
15.07.2020434,91439,63428,7341433,01
16.07.2020428,43430,59418,505426,29
17.07.2020428,12433,5423,7432,42
20.07.2020434,06456,89433455,27
21.07.2020456,07456,9899441,75444,28
22.07.2020447,55449,3712441,76445,05
23.07.2020445,04448,81430,3001431,74
24.07.2020425435423,4406430,31
27.07.2020431,77438,36431,01437,1
28.07.2020436,83438,26431,33432,26
29.07.2020435,16440,48435,04436,3
30.07.2020429,98440,5426,81438,88
31.07.2020441,98444,4385434,8444,32
03.08.2020449,84450,74442,28447,97
04.08.2020448,26449,0799440,7446,92
05.08.2020449,09454,035446,345449,51
06.08.2020451,35464,37449,13464,11
07.08.2020460,87461,79445,09449,57
10.08.2020450,37451,125436,5443,29
11.08.2020440,26444,48431,59435,23
12.08.2020437,37447,9299437,37445,36
13.08.2020446,07455,9446,07450,02
14.08.2020451,39452,814444,4262447,6
17.08.2020450456,1449,2451,58
18.08.2020454,79464,5452,84463,51
19.08.2020464,29468,11457,5871462,01
20.08.2020460,99479,8458,8868478,48
21.08.2020477,09477,28470,34473,22
24.08.2020478,14480,02469,52476,3
25.08.2020476,67484,65474,425484,43
26.08.2020496,95533,6979492,23528,49
27.08.2020519,01523,3238504,46510,32
28.08.2020512,33518,797510,94516,44
31.08.2020513,86516,73507,77513,39
01.09.2020515528,536514,48527,95
02.09.2020536,25536,88521,41533,8
03.09.2020526,035527,63493,42507,8
04.09.2020504,65511,35471,71491,94
08.09.2020471,8946481,48461,18462,13
09.09.2020473,905483,49462,48479,46
10.09.2020491,15501,85473,5001476,26
11.09.2020487,08489,41464,48471,35
14.09.2020484,99490,44476,87485,91
15.09.2020493,74499,6899491,49497,67
16.09.2020505,5505,5475,5476
17.09.2020464,4422475,17460,5474,3
18.09.2020477,395478,34452,52467,55
21.09.2020460,31475,86456,725475,64
22.09.2020479,31487,2469,56486,78
23.09.2020486,88488468,2301470,39
24.09.2020466,93471,425460,27467,67
25.09.2020469,23481,58466,01479,78
28.09.2020487,97489,39481,18488,51
29.09.2020489,94493,45484,17489,33
30.09.2020488,13497,24486,22490,43
01.10.2020497,4252501,5495,76499,51
02.10.2020487,99496,78478,64478,99
05.10.2020483,25486,69478,99486,47
06.10.2020485491,51477,5478,98
07.10.2020484,35493,98483,39493,15
08.10.2020499,05499,489487,56490,84
09.10.2020491,77502,17491,176502,16
12.10.2020508,26516499,54510,89
13.10.2020512,19519,6511,9001514,31
14.10.2020514,34516,95501,6506,31
15.10.2020499,26502,5491,85501,15
16.10.2020504510,34500,7502,82
19.10.2020507,75507,75493,195495,2
20.10.2020495,25500,165491,91494,58
21.10.2020492,05499,81490,57495,96
22.10.2020496,72496,86479,4483,6
23.10.2020486,41488,51479,51488,5
26.10.2020480,8835488,78470,13475,2
27.10.2020479,78481,89473,47478,56
28.10.2020469,165470,97455,88456,97
29.10.2020459,32464,73457,28461,11
30.10.2020458,32459,5442,51447,1
02.11.2020451456,185438,94444,94
03.11.2020448,99457,844445,67454,02
04.11.2020477,93494,94474,47487,23
05.11.2020499,27502,53489,8496,47
06.11.2020494,95498,72483494,63
09.11.2020494,6963499,41470,76471,14
10.11.2020466,72468,01446452
11.11.2020458,49470,12457,5467,75
12.11.2020473,49474,933461,15462,58
13.11.2020467,45470,6459469,34
16.11.2020460,43469,53458,2501460,95
17.11.2020461,66469,9099460467,95
18.11.2020466,71467,9459,26459,47
19.11.2020460471,04459,26466,41
20.11.2020465,16470462,36462,92
23.11.2020464,6334467456,17460,61
24.11.2020461,41464,49456,6778462,7
25.11.2020466,29472,525464,845470,08
27.11.2020476,9482,405474,86477,03
30.11.2020480480,86469,2478,47
01.12.2020482,01482,01471,6328479,15
02.12.2020475,67481,32470,12481,26
03.12.2020482,21492,81481,5484,28
04.12.2020485,67491,3899484,3601486
07.12.2020487499,29487492,25
08.12.2020492,29496,04486,2001495,28
09.12.2020496,03497479,26483,74
10.12.2020483,74488,29470,95476,87
11.12.2020475,9752478,89468,82475,91
14.12.2020475,61488,41475,5486,42
15.12.2020489,05489,5480,53482,64
16.12.2020485491,5484,11489,9
17.12.2020493496,99490,63495,36
18.12.2020497,61504,07493,57502,95
21.12.2020498,05502491,5498,39
22.12.2020498,36506,92495,83504,17
23.12.2020505,13505,46496,59496,91
24.12.2020499,16503,01497,28499,86
28.12.2020505,61506,04496,815498,95
29.12.2020501,165505,35499,74502,11
30.12.2020503,05504,37496,3275497,45
31.12.2020497,99500,66494,89500,12