ADBED
CEDEAR USDADOBE SYSTEMS INCORPORATED · ADBE · NASDAQ
ISIN: ARBCOM460192 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
6.23
+0.21
+3.49%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 6.03
Mínimo 6.02
Máximo 6.29
Volumen 8974
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 72 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 6.03 | 6.29 | 6.02 | 6.23 | 8974 |
| 11/09/2026 | 5.81 | 6.05 | 5.75 | 6.02 | 4498 |
| 09/09/2026 | 6.09 | 6.12 | 6.00 | 6.05 | 6530 |
| 08/09/2026 | 6.11 | 6.15 | 6.02 | 6.10 | 7429 |
| 07/09/2026 | 6.40 | 6.44 | 6.20 | 6.22 | 2104 |
| 04/09/2026 | 6.60 | 6.60 | 6.18 | 6.37 | 10608 |
| 03/09/2026 | 6.84 | 6.87 | 6.69 | 6.73 | 5757 |
| 02/09/2026 | 6.72 | 6.79 | 6.61 | 6.62 | 2432 |
| 01/09/2026 | 6.85 | 6.96 | 6.74 | 6.77 | 6844 |
| 31/08/2026 | 6.85 | 6.95 | 6.78 | 6.93 | 1402 |
| 28/08/2026 | 6.86 | 6.95 | 6.82 | 6.93 | 7393 |
| 27/08/2026 | 6.52 | 6.89 | 6.52 | 6.87 | 18957 |
| 26/08/2026 | 6.40 | 6.45 | 6.20 | 6.45 | 3738 |
| 25/08/2026 | 6.25 | 6.55 | 6.25 | 6.43 | 3692 |
| 24/08/2026 | 6.53 | 6.57 | 6.40 | 6.56 | 5334 |
| 21/08/2026 | 6.40 | 6.53 | 6.23 | 6.50 | 4858 |
| 20/08/2026 | 6.42 | 6.47 | 6.36 | 6.47 | 5532 |
| 19/08/2026 | 6.29 | 6.48 | 6.25 | 6.34 | 8318 |
| 18/08/2026 | 6.17 | 6.31 | 6.11 | 6.24 | 2152 |
| 14/08/2026 | 6.35 | 6.35 | 6.17 | 6.23 | 6121 |
| 13/08/2026 | 6.15 | 6.45 | 6.03 | 6.37 | 6142 |
| 12/08/2026 | 6.18 | 6.31 | 6.01 | 6.13 | 7073 |
| 11/08/2026 | 6.44 | 6.45 | 6.20 | 6.24 | 10015 |
| 10/08/2026 | 6.22 | 6.43 | 6.20 | 6.43 | 11886 |
| 07/08/2026 | 6.20 | 6.34 | 6.16 | 6.23 | 7189 |
| 06/08/2026 | 5.85 | 6.12 | 5.76 | 6.12 | 2484 |
| 05/08/2026 | 6.07 | 6.15 | 5.96 | 6.10 | 12974 |
| 04/08/2026 | 5.88 | 6.10 | 5.86 | 6.08 | 4396 |
| 03/08/2026 | 5.97 | 6.24 | 5.89 | 5.96 | 6716 |
| 31/07/2026 | 5.88 | 5.94 | 5.62 | 5.87 | 5439 |
| 30/07/2026 | 6.00 | 6.00 | 5.63 | 5.80 | 7255 |
| 29/07/2026 | 5.83 | 6.28 | 5.83 | 6.21 | 22517 |
| 28/07/2026 | 5.79 | 6.01 | 5.79 | 5.85 | 18919 |
| 27/07/2026 | 5.57 | 5.74 | 5.49 | 5.62 | 7875 |
| 24/07/2026 | 5.10 | 5.39 | 5.10 | 5.32 | 6949 |
| 23/07/2026 | 5.15 | 5.15 | 5.01 | 5.06 | 2607 |
| 22/07/2026 | 5.36 | 5.40 | 5.12 | 5.14 | 1746 |
| 21/07/2026 | 5.28 | 5.47 | 5.28 | 5.37 | 3175 |
| 20/07/2026 | 5.42 | 5.58 | 5.35 | 5.57 | 6014 |
| 17/07/2026 | 5.59 | 5.69 | 5.47 | 5.55 | 7060 |
| 16/07/2026 | 5.32 | 5.56 | 5.08 | 5.54 | 20200 |
| 15/07/2026 | 5.30 | 5.42 | 5.24 | 5.24 | 6584 |
| 14/07/2026 | 5.30 | 5.30 | 4.75 | 5.12 | 10685 |
| 13/07/2026 | 5.30 | 5.44 | 5.27 | 5.40 | 7755 |
| 10/07/2026 | 5.23 | 5.32 | 5.22 | 5.24 | 1394 |
| 08/07/2026 | 5.23 | 5.35 | 5.09 | 5.20 | 9107 |
| 07/07/2026 | 5.20 | 5.40 | 5.05 | 5.22 | 8075 |
| 06/07/2026 | 5.19 | 5.22 | 4.96 | 5.14 | 3690 |
| 03/07/2026 | 5.25 | 5.32 | 5.17 | 5.22 | 3560 |
| 02/07/2026 | 5.00 | 5.25 | 5.00 | 5.13 | 9730 |