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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 560,7565
KAPANIŞ 560,6137

En Düşük

DÜŞÜK 420,78

En Yüksek

YÜKSEK 699,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021500,3500,79476,28485,34
05.01.2021485,88486,08479,195485,69
06.01.2021474,0984475,8666466466,31
07.01.2021471479,64468,25477,74
08.01.2021480485,54477,21485,1
11.01.2021481,99482,59471,3474,24
12.01.2021474,41475464471,65
13.01.2021472477,85469,3472,05
14.01.2021472,41473,55462,2463,27
15.01.2021462,5467,88457,49458,08
19.01.2021461,17461,5899453,34456,5
20.01.2021462,73472,385458,77469,73
21.01.2021470,26474,69466,1472,02
22.01.2021472,5476,35470,61472,44
25.01.2021474,51477,7463,98473,44
26.01.2021473,73477,22467,76476,28
27.01.2021470,99473,67455,07460
28.01.2021459,07475,02459,07465,67
29.01.2021462,17465455,11458,77
01.02.2021462,28474,8459,82470
02.02.2021473,65487,37472,55484,93
03.02.2021487,09488,85479,17481,92
04.02.2021484,2196489,88481,92489,38
05.02.2021490,92495,1488492,12
08.02.2021494,26497,86489,21493,76
09.02.2021495497,95492,01496,05
10.02.2021499,17499,9874490,27492,67
11.02.2021494,53497491,08496,62
12.02.2021495,16499,36491,76498,84
16.02.2021500,03506,51497,595501,64
17.02.2021495,41495,55485,51491,23
18.02.2021486,32489,8480488,37
19.02.2021487,16488,65476,1479,12
22.02.2021470,48472,1466,66467,33
23.02.2021461,02471,44450,12467,8
24.02.2021463,49477,35460,29476,62
25.02.2021471,24476,31456,01459,16
26.02.2021462,8046467,32456,01459,67
01.03.2021465,68470,5462,65469,57
02.03.2021473,03473,8016463,46466,59
03.03.2021463,22464,68448,09448,45
04.03.2021446,45457,53437,63439,06
05.03.2021444,88444,95423,7101440,83
08.03.2021439,76440,99420,78421,2
09.03.2021437,84442,75436439,18
10.03.2021445,7277448,46436,82437,01
11.03.2021448,1361454,07447,305451,06
12.03.2021443,45445,89438,6444,3
15.03.2021444,4447,79437,77447,59
16.03.2021452,01457,41449,6701450,54
17.03.2021445,44453,94441,02451,01
18.03.2021443,16446,86438,5439,18
19.03.2021439,18444,5438,14441,5
22.03.2021444,86457,82444,86452,41
23.03.2021457,35466,88456,41460,2
24.03.2021464,7642465,61448,34451,51
25.03.2021448,33456,87445,41450,99
26.03.2021450,25469,77449,05469,09
29.03.2021469,03472462,5469,32
30.03.2021462,58469,0925461,5465,46
31.03.2021469,7482,41468,7475,37
01.04.2021483,12487,04480,71483,34
05.04.2021483,69495,51480,5491,62
06.04.2021492,32495,59487,57491,34
07.04.2021492,98494,85487,89493,41
08.04.2021500,16504,6498,1401499,84
09.04.2021498,37504,44492,6504,04
12.04.2021499,29506,94498,44506,03
13.04.2021506,85517,2645506,78514,86
14.04.2021514517,78509,13510,63
15.04.2021515,67524,59515,1523,25
16.04.2021524,21525,44518,55525,08
19.04.2021523,13524514,4401516,17
20.04.2021515,29517,29510,6514,21
21.04.2021515,02515,48509,55512,34
22.04.2021508,08512,77504,06507,29
23.04.2021508,79517,4973508,395515,84
26.04.2021513,57516,31510,25515,7
27.04.2021518519,155511,3455517,32
28.04.2021515,24519,1299510,015515,48
29.04.2021518,11520,45510,62516,09
30.04.2021514,13515,05507,15508,34
03.05.2021510,97511,74501,121503,46
04.05.2021499,47499,47484,83490,7
05.05.2021495,69498,625484,44486,69
06.05.2021485,67485,67475,92483,61
07.05.2021496499,15485,78488,73
10.05.2021487,54489,04478,625479,38
11.05.2021471,03486,91468,5485,19
12.05.2021477,1888480,99469,57472,09
13.05.2021478,01480,46471,76474,16
14.05.2021481,63488,33478,69486,56
17.05.2021487,03487,87478,11482,74
18.05.2021484,63488,32480,46480,62
19.05.2021473,02480,87472480,47
20.05.2021483,68495,36482,61491,67
21.05.2021494,19496,23487,13488,07
24.05.2021494,64499,99492,01497,83
25.05.2021499,02505,6021498,87505,08
26.05.2021506,27509,5504,63506,98
27.05.2021505505497,45498,28
28.05.2021506,08511,37504,19504,58
01.06.2021504,54506492,31495,91
02.06.2021495,18501,8237493,09495,77
03.06.2021492,4496,755487,34493,14
04.06.2021498,73506,5497,72504,5
07.06.2021504,99509,78502509,47
08.06.2021511,15516,29508,0701509,2
09.06.2021513,99518,318512,48514,68
10.06.2021513,99536,41513,01535,52
11.06.2021529,75541,85529,75541,26
14.06.2021545,04561,36543,25556,95
15.06.2021554,99555547,2304548,46
16.06.2021548,46553,99535,72543,33
17.06.2021539,99552,72538,75551,36
18.06.2021569,9612570556,39565,59
21.06.2021565,99570,19560,3501567,35
22.06.2021568,505576,31567575,74
23.06.2021577,99579,8570,705574,23
24.06.2021575,9580,966574,96578,26
25.06.2021578,64582577,0552579,66
28.06.2021582,71589,41581588,8
29.06.2021586,78591,34583,9590,75
30.06.2021590,75592,2402585585,64
01.07.2021583,33587,7799581,35584,73
02.07.2021588,67594,08587,96593,07
06.07.2021595,87600,66592,48596,9
07.07.2021600607,665597,4605,77
08.07.2021595,64607,2989593,33605,95
09.07.2021601,43605,95597,44604,5
12.07.2021606607,4229596,48600,2
13.07.2021600,56609,33598,42605,01
14.07.2021608,14611,305604,01608,83
15.07.2021608,4609,95602,6501606,17
16.07.2021608,71611,62603,66606,1
19.07.2021602,75610,69598,14602,05
20.07.2021605,39612,75598,48608,72
21.07.2021605,72612,58603,32612,26
22.07.2021614,58623,95614,58623,68
23.07.2021625,76631,64622,0001625,87
26.07.2021624,18625,87619,725620,8
27.07.2021620,9956623,92610,64618,28
28.07.2021620,99626617,57620,92
29.07.2021617,04625,67617,04621,7
30.07.2021619,03622,8617,29621,63
02.08.2021625,87627,6612,93618,75
03.08.2021620,23624,7614621,28
04.08.2021622,47627,08617,6202625,68
05.08.2021626,99632,47623632,08
06.08.2021629,27631,84625,17631,38
09.08.2021634,98634,98626,925629,22
10.08.2021630,48633,2999620,6621,74
11.08.2021623,76627,42621,65626,03
12.08.2021626636,64624,04634,35
13.08.2021634,49638,426632,35637,31
16.08.2021637,03638,02628,188636,94
17.08.2021636,55637630,22635,01
18.08.2021632,8637,14626,05626,77
19.08.2021624,88642,55623,6334637,66
20.08.2021639,84652634,53647,34
23.08.2021645,87658,5645,52656,86
24.08.2021659,14660653,4657,24
25.08.2021658,61661,06651,64656,8
26.08.2021653,59657,91649,35652,39
27.08.2021652,52662,61651,86658,52
30.08.2021659,7774667,67659,7774665,99
31.08.2021667,9667,9660,46663,7
01.09.2021664,51668,96662665,89
02.09.2021669,82669,85661,67664,64
03.09.2021664,43673,88664,295666,59
07.09.2021667,35668,87656,55661,39
08.09.2021660,15664,08657,1663,22
09.09.2021664,84667,46659,93661,68
10.09.2021666,18668,87658,2658,94
13.09.2021663,04663,6640,24645,15
14.09.2021646649,58642,46645,01
15.09.2021652,315663,309650,975661,08
16.09.2021657,53666,47654,705665,11
17.09.2021663,21665652,04654,48
20.09.2021646,035653,93633,05641,29
21.09.2021646,8755650,945640,3645,89
22.09.2021624,79628,94615,06626,08
23.09.2021632,2883633,815627,02630,84
24.09.2021628629,03618,22622,71
27.09.2021615,8616,6562602,73603,65
28.09.2021596,3142596,3142578,33578,77
29.09.2021585,45586,55576,07577,7
30.09.2021580,64586,1946573,2358575,72
01.10.2021577,52581,47568,61577,47
04.10.2021574,5901576,8552,14558,49
05.10.2021563,91570,29559,21566,7
06.10.2021561,24572,155560,21570,31
07.10.2021578,46586,145576,19578,96
08.10.2021581,3583,61575,52576,86
11.10.2021574,5582,28571,495573,07
12.10.2021579,1569584,22574,42580,69
13.10.2021585,26593,54582,655591,12
14.10.2021600609,44596,97607,51
15.10.2021611,6935612,25607,55610,09
18.10.2021610,65623,47607,57622,83
19.10.2021625,26639,39625,26636,07
20.10.2021639,28641,29630,1713632,37
21.10.2021632639,17629638,66
22.10.2021640,43644,43634,45643,58
25.10.2021644,47649,62639,0652646,97
26.10.2021650,91659,19642,1642,5
27.10.2021644,48648,8053639,81640,08
28.10.2021638642,49633,27639,28
29.10.2021637,77651,31637650,36
01.11.2021651,05654634,78640,2
02.11.2021641,12647,7436639,23640,4
03.11.2021645,52656,5640655,18
04.11.2021659,44676,08657,75674,08
05.11.2021676,74677,76661,11662,72
08.11.2021666,56668,25661,4666,02
09.11.2021667,69669,66663667,92
10.11.2021663,2665,8099645,86647,5
11.11.2021649,61652,57642,1643,17
12.11.2021649,01658,4725647,16657,6
15.11.2021658,37663,665655,19659,73
16.11.2021659,14673,7449658,99671,03
17.11.2021671,76672,7367662,84670,67
18.11.2021670,62676,55665,08670,96
19.11.2021681,26699,5678,91688,37
22.11.2021696,275699,54672,66673,57
23.11.2021662,7035667,5699648,61665,16
24.11.2021655,83668,87647,14668,32
26.11.2021670,2529683,9999659,68662,1
29.11.2021668691,36665,77687,49
30.11.2021687,22694,89667,83669,85
01.12.2021676678,78656,28657,41
02.12.2021655,95674,845653,62671,88
03.12.2021658,1662,09604,3616,53
06.12.2021617,47625,9605,725622,04
07.12.2021644,1932655,22640,05649,96
08.12.2021647,3654,65641,61653,1
09.12.2021650,92655,72630,88632,57
10.12.2021638,13654,97635,1654,45
13.12.2021652,77675,21650,9784658,3
14.12.2021635,36636599,1614,86
15.12.2021615,96631,25604,6199630,33
16.12.2021578,4591,5773556,1501566,09
17.12.2021566,09566,99545,135556,64
20.12.2021545,61557,27543,5549,77
21.12.2021550,91559,89538,05557,52
22.12.2021560,3564,92552,24563,98
23.12.2021568,96572,57566,1601569,62
27.12.2021575,04580,88572,09577,68
28.12.2021582,84582,88568,35569,36
29.12.2021573,3291576,96562,78569,29
30.12.2021570,57578,99566,04570,53
31.12.2021570570,17565,07567,06