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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 396,4813
KAPANIŞ 396,1215

En Düşük

DÜŞÜK 274,73

En Yüksek

YÜKSEK 575
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022566,65575553,2673564,37
04.01.2022563,9564,3541,31554
05.01.2022535538,745514514,43
06.01.2022510526,31508,2514,12
07.01.2022513,66520,42504510,7
10.01.2022500526,58497,01525,83
11.01.2022525,5533535,18520,9821529,89
12.01.2022533,09541,59529,28532,37
13.01.2022532,22535,265516,32516,9
14.01.2022514,49522,5715511,27520,6
18.01.2022510,39519,39504,98513,34
19.01.2022516,48528,9179515,3516,58
20.01.2022522,38532,025509,64510,85
21.01.2022508,5513,8624499,2701499,91
24.01.2022491,07520,43483,31519,66
25.01.2022505,51514,26500,01502,72
26.01.2022514520,49494,22500,81
27.01.2022508,94513,23485,62493,05
28.01.2022494,0901519480,62518,16
31.01.2022518,98534,94514,39534,3
01.02.2022536538,77527,72535,98
02.02.2022536,25540,46529,3201533,09
03.02.2022522,87525,18508,75510,83
04.02.2022503,77519,97503,77513,54
07.02.2022516516500,95507,1
08.02.2022501,63513,51501,07511,31
09.02.2022520,35522,48515,06521,75
10.02.2022508,08514,4799492,28495,02
11.02.2022497,92499,93472,8952473,97
14.02.2022473,2478,57469,2101474,01
15.02.2022482,5337482,5337472,39479,5
16.02.2022476,485480,21467,27477,7
17.02.2022473,14476,45456,05457,71
18.02.2022458,69459,3441,77442,56
22.02.2022440,35451,09435,05438,4
23.02.2022447,78449,59428,06429,45
24.02.2022418,59465,93416,8124463,82
25.02.2022465,39468,5199456,015465,54
28.02.2022462,4468,48458,86467,68
01.03.2022468479,21462,92466,68
02.03.2022471,94477,49466,04471,18
03.03.2022475,83476,05455,445459,08
04.03.2022455,49463,52447452,13
07.03.2022456,22457,68437,18437,97
08.03.2022432,51443,8421,36431,53
09.03.2022443,8453,11438,93450,87
10.03.2022444,68447,65433,01438,95
11.03.2022439,66440,61415,43416,38
14.03.2022413,36422,375407,94411,5
15.03.2022415,97422,96413,1663421,66
16.03.2022431,74442,52424,35442,36
17.03.2022441,26446,82436,51444,36
18.03.2022439,2453,74435,79453,33
21.03.2022451,42459,58445,95453,59
22.03.2022453,5471,98450,69466,45
23.03.2022437,51437,98416,47422,9
24.03.2022426,08432,21421,49432,14
25.03.2022435,44438,6205425,995431,62
28.03.2022433,415450,32433,15450,01
29.03.2022459,16467,8452,44466,33
30.03.2022461,52466,765456,84460,06
31.03.2022461,59465,43455,43455,62
01.04.2022455461,55450,96458,19
04.04.2022461,04473,49460,61468,81
05.04.2022469,32471,76455,07458,58
06.04.2022448,235450,01439,57444,33
07.04.2022444,09455,9199440,76452,72
08.04.2022449,95454,41443,37445,34
11.04.2022438,81440429,74434,44
12.04.2022442,685444,44425,16426,77
13.04.2022427,3433,52425,67431,67
14.04.2022435,86435,95420,03420,44
18.04.2022419,4429,69418,73425,47
19.04.2022422,02437,49420,64436,4
20.04.2022440,59442,44427,2428,11
21.04.2022432,69438,94416,3625417,48
22.04.2022420,71424,33408,02408,67
25.04.2022405,7414,08401,67413,95
26.04.2022410,17411,61397,465399,12
27.04.2022401,44412,46396,81397,9
28.04.2022406,13414,2749398,49410,53
29.04.2022407,47413394,64395,95
02.05.2022397,13407,98394,04407,29
03.05.2022406,59413,93403,5407,58
04.05.2022407,29424,23395,05423,35
05.05.2022415,55417,99395,71400,51
06.05.2022395401,26382,82391,01
09.05.2022381,95389,6271374,86376,91
10.05.2022385,72400,83374,78393,03
11.05.2022389,99409,9899377,81379,33
12.05.2022373,4390,13370,27388,49
13.05.2022396,47408,97393,94405,45
16.05.2022399,74407,17396,6402,86
17.05.2022413,08416,72403,54409,65
18.05.2022404,38411,6599396,11397,88
19.05.2022399,01403,035391,565394,38
20.05.2022401,39406,24385,621399,09
23.05.2022404,01407,88398,89406,76
24.05.2022401,61404,33391,0375398,41
25.05.2022395,32406,095394,71402,5
26.05.2022405,09411,55402,46408,6
27.05.2022414,8428,55414,63428,22
31.05.2022427,22427,29412,79416,48
01.06.2022428437,549413,785418,16
02.06.2022418,11441,9415,84441,28
03.06.2022430,71438,01427,255429,76
06.06.2022437,59440427,0361429,46
07.06.2022423,98435,2423,12433,42
08.06.2022430,54433,75426,42428,84
09.06.2022424,17436,04423,48426,42
10.06.2022412,9413,96390,185393,84
13.06.2022377,36385,65371,085371,65
14.06.2022371,44376,89367,31370,82
15.06.2022376,03382,75368,5376,92
16.06.2022369,37376,12360,9365,08
17.06.2022349,24367,32338360,79
21.06.2022355,02372,795353,51362,99
22.06.2022360,79372,55358,2228365,33
23.06.2022371,71378,18367,47376,64
24.06.2022380,64388,06378,22387,72
27.06.2022388,8389,385379,38381,07
28.06.2022381382,98364,45365,63
29.06.2022367,94370,37362,64368,5
30.06.2022362,9370,42357,56366,06
01.07.2022364,175369,529359,07368,48
05.07.2022363,5378,52359,82376,49
06.07.2022378,54385,385374,09382,83
07.07.2022382,5392,07382,38390,89
08.07.2022384,35391,86383,84389,44
11.07.2022386,57388,05380,4569384,16
12.07.2022383,9391,515372,91375,54
13.07.2022368,2374,41364,7371,94
14.07.2022368,83374,194361,46372,96
15.07.2022377,79384,47376,86379,86
18.07.2022383,83385,565374,01375,23
19.07.2022382,89388,32378387,83
20.07.2022392,19403,13390,07401,49
21.07.2022404,12409,65399,2401408,91
22.07.2022410,03414,62398,631401,9
25.07.2022400,11400,7688388,57391,96
26.07.2022393,58393,58378,16379,26
27.07.2022385,08394,91383,405392,78
28.07.2022392,76406,15390,06403,5
29.07.2022404,69411,38400,89410,12
01.08.2022406,51417,16405,07411,09
02.08.2022405,34412,42402,245409,96
03.08.2022412,81426,04412,02424,54
04.08.2022425,45431,15419,6303430,59
05.08.2022423434,5425421433,43
08.08.2022435440,3432,48434,34
09.08.2022434,34434,59424,615426,57
10.08.2022441,42443,22436,2438,4
11.08.2022445,26445,61434,4434,89
12.08.2022439,61446436,58445,67
15.08.2022445,07451,15442,14451,02
16.08.2022446,12450,09440,1447,56
17.08.2022440,87442,99436,1138437,82
18.08.2022438,61441,39437,0101439,03
19.08.2022431,58432,5424,62425,055
22.08.2022419,41419,79410,08411,35
23.08.2022410,37415,7409,2410,41
24.08.2022410,68413,24405,33405,65
25.08.2022405,79406,67392,915403,93
26.08.2022403,99405,54380,5381,02
29.08.2022380,09382,86374,82375,26
30.08.2022379,92380,66371,06375,07
31.08.2022378,53381,145372,5373,44
01.09.2022371371,64361,7205370,53
02.09.2022374,53382365,43368,14
06.09.2022367,23374,3365,37368,3
07.09.2022368,2381,52367,19379,72
08.09.2022377,2386,66375,2001383,63
09.09.2022390,19396,09389,665394,78
12.09.2022391,09396,39389,28396,36
13.09.2022382,55383,575367,37368,39
14.09.2022369,57374,24365,61371,52
15.09.2022323,15329305309,13
16.09.2022298,32300,2292,14299,5
19.09.2022294,88299,28293,4642296,06
20.09.2022292,82294,08287,8088291,06
21.09.2022292,84297,94286,22286,3
22.09.2022282289,55280,06287,06
23.09.2022285,57288,5537280,7284,56
26.09.2022286,03288,9276,75276,96
27.09.2022281,7284,5274,73277,57
28.09.2022280,38282,74275,37281,4
29.09.2022277,8279,59275,01278,25
30.09.2022279,69284,29274,85275,2
03.10.2022278,2694286,9277285,24
04.10.2022290,95296,79290,18294,97
05.10.2022291,41298,8087289,175297,38
06.10.2022297,15305,5297,1045298,41
07.10.2022291,36293,705286,83288,77
10.10.2022289,75290,28283,05285,72
11.10.2022285,69288,28281,44284,83
12.10.2022284,69289,79283,09286,15
13.10.2022279,71298,17276,595294,74
14.10.2022295,12297,59287,45287,94
17.10.2022297,45297,96291,4293,5
18.10.2022302,68303,49286,81292,98
19.10.2022295,4303,71292,7299,83
20.10.2022301,03309,19299,34302,38
21.10.2022300,99307,43298,23306,37
24.10.2022308,43317,329306,2316,22
25.10.2022319,12324,23316,74323,79
26.10.2022318,16330,5849316,54320,48
27.10.2022322,96323,85316,87318,65
28.10.2022318,67327,05318,67325,68
31.10.2022323,49325,58317,42318,5
01.11.2022321,01322,84312,785316,02
02.11.2022318,84318,84301,09301,22
03.11.2022297,07299,61285,37285,93
04.11.2022290,38291,01278,23285,75
07.11.2022288,97300,355287,57299,54
08.11.2022301,15309,9297,77302,17
09.11.2022299,65303,29297,35298,87
10.11.2022318,55330,37317,87329,95
11.11.2022330,34342,31329,49341,15
14.11.2022338,07345,11334,425340,37
15.11.2022348,41350,9699342,56345,96
16.11.2022345345,015336,72338,41
17.11.2022331,74339,8699329,35337,83
18.11.2022344,3344,7329,1383330,86
21.11.2022329,53330,25320,6321,49
22.11.2022322,49331,54320,2330,88
23.11.2022329,93338,5327,59335,78
25.11.2022332,885335,51332,01334,3
28.11.2022335,83338,19328,065328,97
29.11.2022326,69329,7323,6749326,78
30.11.2022327,12345,03326,38344,93
01.12.2022348,03350,67341,5344,11
02.12.2022337,2343,5276334,2225341,53
05.12.2022337,8340,51330,83334,09
06.12.2022334,09334,22327,395331,15
07.12.2022327,53331325,49326,68
08.12.2022325,71336,2005324,345332,58
09.12.2022331,5334,69328,5330,64
12.12.2022334,76338,27332,65338,17
13.12.2022353,63355,67338,79342,46
14.12.2022343,89345,9499335339,92
15.12.2022332,76334,5324,59328,71
16.12.2022345354,4699337,24338,54
19.12.2022338340,7436326,3328,76
20.12.2022327342,5325,52338,22
21.12.2022340,29345,29336,44341,38
22.12.2022336,01339,88330,94336,52
23.12.2022335338,92333,285338,45
27.12.2022338338,16332,46335,09
28.12.2022335,06338,5327,19328,33
29.12.2022330,75339,5329,7604337,58
30.12.2022333336,64331,64336,53