Buenos Aires - Delayed Quote ARS

Adobe Inc. (ADBE.BA)

Compare
11,750.00
-275.00
(-2.29%)
At close: January 31 at 4:59:20 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512,100.0012,175.0011,700.0011,750.0011,750.0034,125
Jan 30, 202511,850.0012,050.0011,750.0012,025.0012,025.0028,316
Jan 29, 202512,150.0012,150.0011,725.0011,850.0011,850.005,833
Jan 28, 202511,900.0011,925.0011,500.0011,875.0011,875.0017,307
Jan 27, 202511,300.0011,875.0011,250.0011,525.0011,525.008,106
Jan 24, 202511,600.0011,750.0011,325.0011,625.0011,625.006,253
Jan 23, 202511,500.0011,850.0011,500.0011,750.0011,750.002,772
Jan 22, 202511,875.0011,900.0011,750.0011,800.0011,800.0010,815
Jan 21, 202511,825.0011,900.0011,700.0011,875.0011,875.006,727
Jan 20, 202511,600.0011,875.0011,375.0011,875.0011,875.002,984
Jan 17, 202511,800.0011,850.0011,525.0011,675.0011,675.0013,409
Jan 16, 202511,300.0011,625.0011,275.0011,600.0011,600.0014,767
Jan 15, 202511,200.0011,475.0011,200.0011,350.0011,350.0011,687
Jan 14, 202511,175.0011,175.0010,950.0011,100.0011,100.007,456
Jan 13, 202511,100.0011,150.0010,600.0011,050.0011,050.0011,818
Jan 10, 202511,275.0011,350.0011,000.0011,100.0011,100.0029,802
Jan 9, 202511,325.0011,700.0011,300.0011,625.0011,625.001,600
Jan 8, 202511,425.0011,500.0011,225.0011,375.0011,375.008,039
Jan 7, 202511,600.0011,750.0011,400.0011,425.0011,425.0010,900
Jan 6, 202511,600.0011,700.0011,500.0011,600.0011,600.0013,167
Jan 3, 202511,700.0011,700.0011,375.0011,575.0011,575.0016,330
Jan 2, 202512,450.0012,450.0011,800.0011,825.0011,825.006,151
Dec 30, 202411,700.0012,200.0011,500.0012,025.0012,025.0017,337
Dec 27, 202412,350.0012,350.0011,800.0012,000.0012,000.004,156
Dec 26, 202411,850.0012,175.0011,850.0012,175.0012,175.008,265
Dec 24, 202412,400.0012,400.0011,850.0011,925.0011,925.005,888
Dec 23, 202411,825.0012,150.0011,825.0011,900.0011,900.007,564
Dec 20, 202411,575.0011,900.0011,200.0011,825.0011,825.007,428
Dec 19, 202411,800.0011,875.0011,500.0011,575.0011,575.008,730
Dec 18, 202412,175.0012,250.0011,750.0011,800.0011,800.0011,701
Dec 17, 202411,775.0012,075.0011,650.0011,850.0011,850.0016,165
Dec 16, 202411,700.0011,850.0011,450.0011,750.0011,750.0022,235
Dec 13, 202411,800.0011,800.0011,300.0011,375.0011,375.0045,693
Dec 12, 202412,775.0012,775.0011,525.0011,625.0011,625.0088,180
Dec 11, 202413,350.0013,550.0013,250.0013,425.0013,425.009,619
Dec 10, 202413,525.0013,525.0013,175.0013,375.0013,375.008,319
Dec 9, 202413,450.0013,550.0013,200.0013,225.0013,225.005,959
Dec 6, 202413,500.0013,675.0013,350.0013,450.0013,450.005,221
Dec 5, 202413,625.0013,625.0013,225.0013,275.0013,275.002,702
Dec 4, 202413,500.0013,600.0013,000.0013,500.0013,500.009,483
Dec 3, 202412,775.0012,950.0012,600.0012,925.0012,925.002,384
Dec 2, 202413,050.0013,225.0012,750.0012,875.0012,875.004,165
Nov 29, 202412,825.0013,250.0012,825.0013,050.0013,050.004,821
Nov 28, 202413,000.0013,250.0012,700.0012,875.0012,875.00647
Nov 27, 202413,175.0013,275.0012,800.0013,000.0013,000.003,684
Nov 26, 202413,050.0013,225.0012,925.0013,175.0013,175.004,838
Nov 25, 202412,900.0013,700.0012,900.0013,050.0013,050.0011,488
Nov 22, 202413,025.0013,025.0012,725.0012,875.0012,875.002,094
Nov 21, 202412,400.0012,850.0012,400.0012,850.0012,850.001,697
Nov 20, 202412,250.0012,750.0012,250.0012,500.0012,500.002,604
Nov 19, 202412,675.0012,750.0012,200.0012,675.0012,675.004,835
Nov 15, 202413,800.0013,800.0012,825.0012,975.0012,975.008,450
Nov 14, 202414,075.0014,100.0013,700.0013,950.0013,950.005,975
Nov 13, 202413,925.0014,225.0013,675.0014,075.0014,075.0013,706
Nov 12, 202413,425.0013,950.0013,125.0013,925.0013,925.0010,622
Nov 11, 202413,025.0013,375.0012,875.0013,250.0013,250.004,962
Nov 8, 202413,300.0013,425.0012,925.0013,075.0013,075.007,209
Nov 7, 202413,500.0013,675.0013,100.0013,300.0013,300.004,633
Nov 6, 202413,450.0013,525.0013,225.0013,450.0013,450.006,709
Nov 5, 202412,900.0013,100.0012,875.0013,050.0013,050.002,799
Nov 4, 202412,800.0013,075.0012,525.0012,950.0012,950.002,496
Nov 1, 202412,400.0012,950.0012,400.0012,925.0012,925.004,244
Oct 31, 202412,825.0012,825.0012,475.0012,575.0012,575.004,803
Oct 30, 202412,775.0012,975.0012,775.0012,800.0012,800.006,872
Oct 29, 202412,575.0012,800.0012,575.0012,750.0012,750.005,103
Oct 28, 202412,700.0012,975.0012,650.0012,675.0012,675.004,034
Oct 25, 202412,850.0013,125.0012,775.0012,800.0012,800.003,872
Oct 24, 202413,050.0013,350.0012,875.0012,925.0012,925.005,980
Oct 23, 202413,375.0013,400.0013,025.0013,050.0013,050.006,286
Oct 22, 202413,600.0013,600.0013,225.0013,350.0013,350.005,896
Oct 21, 202413,525.0013,675.0013,400.0013,575.0013,575.006,035
Oct 18, 202413,500.0013,575.0013,400.0013,500.0013,500.003,306
Oct 17, 202413,475.0013,625.0013,425.0013,500.0013,500.004,929
Oct 16, 202413,650.0013,675.0013,400.0013,550.0013,550.003,972
Oct 15, 202413,800.0014,025.0013,575.0013,625.0013,625.008,410
Oct 14, 202413,850.0013,850.0013,550.0013,725.0013,725.0022,560
Oct 10, 202413,450.0013,725.0013,375.0013,500.0013,500.008,074
Oct 9, 202413,625.0013,625.0013,350.0013,400.0013,400.004,124
Oct 8, 202413,300.0013,850.0013,300.0013,700.0013,700.006,052
Oct 7, 202414,000.0014,050.0013,500.0013,550.0013,550.007,514
Oct 4, 202413,900.0014,225.0013,900.0014,125.0014,125.004,638
Oct 3, 202414,225.0014,350.0014,050.0014,125.0014,125.004,437
Oct 2, 202414,575.0014,575.0014,225.0014,300.0014,300.003,966
Oct 1, 202414,300.0014,400.0014,200.0014,225.0014,225.004,930
Sep 30, 202414,250.0014,625.0014,225.0014,550.0014,550.002,646
Sep 27, 202414,250.0014,525.0014,200.0014,425.0014,425.003,566
Sep 26, 202414,200.0014,575.0014,200.0014,400.0014,400.003,603
Sep 25, 202414,500.0014,600.0014,325.0014,450.0014,450.007,030
Sep 24, 202414,725.0014,725.0014,525.0014,550.0014,550.002,934
Sep 23, 202414,600.0014,875.0014,600.0014,725.0014,725.004,120
Sep 20, 202414,600.0014,600.0014,200.0014,525.0014,525.001,976
Sep 19, 202414,600.0014,675.0014,450.0014,650.0014,650.005,923
Sep 18, 202414,800.0014,800.0014,200.0014,225.0014,225.004,391
Sep 17, 202414,850.0014,875.0014,500.0014,525.0014,525.007,900
Sep 16, 202415,300.0015,300.0014,700.0014,775.0014,775.0010,451
Sep 13, 202415,400.0015,400.0015,100.0015,350.0015,350.0023,518
Sep 12, 202416,375.0016,800.0016,275.0016,700.0016,700.0014,787
Sep 11, 202416,375.0016,550.0015,825.0016,525.0016,525.003,197
Sep 10, 202416,300.0016,350.0015,975.0016,325.0016,325.001,412
Sep 9, 202416,100.0016,400.0015,900.0016,025.0016,025.002,146
Sep 6, 202416,400.0016,625.0015,900.0016,100.0016,100.002,034
Sep 5, 202416,925.0016,925.0016,225.0016,350.0016,350.002,960
Sep 4, 202416,850.0017,150.0016,850.0016,975.0016,975.001,958
Sep 3, 202417,075.0017,375.0016,825.0016,925.0016,925.004,409
Sep 2, 202416,125.0017,050.0016,125.0016,725.0016,725.001,268
Aug 30, 202416,675.0016,925.0016,575.0016,875.0016,875.001,952
Aug 29, 202416,600.0016,950.0016,600.0016,625.0016,625.001,362
Aug 28, 202416,800.0016,825.0016,375.0016,475.0016,475.001,865
Aug 27, 202416,375.0016,775.0016,350.0016,700.0016,700.002,277
Aug 26, 202416,600.0016,600.0016,200.0016,375.0016,375.002,605
Aug 23, 202416,300.0016,450.0016,175.0016,275.0016,275.00924
Aug 22, 202416,700.0016,825.0016,300.0016,300.0016,300.001,530
Aug 21, 202416,950.0016,950.0016,350.0016,575.0016,575.002,577
Aug 20, 202416,500.0016,625.0016,000.0016,525.0016,525.003,795
Aug 19, 202416,225.0016,500.0016,200.0016,475.0016,475.0014,595
Aug 16, 202416,150.0016,325.0015,350.0016,175.0016,175.004,917
Aug 15, 202415,800.0016,200.0015,750.0016,125.0016,125.0010,250
Aug 14, 202415,475.0015,650.0015,325.0015,600.0015,600.001,135
Aug 13, 202415,400.0015,650.0015,300.0015,375.0015,375.00785
Aug 12, 202415,625.0015,700.0015,350.0015,400.0015,400.001,269
Aug 9, 202415,800.0016,025.0015,650.0015,850.0015,850.00824
Aug 8, 202415,725.0015,850.0015,650.0015,750.0015,750.001,190
Aug 7, 202416,000.0016,125.0015,400.0015,450.0015,450.001,290
Aug 6, 202415,425.0015,750.0015,425.0015,575.0015,575.001,356
Aug 5, 202415,700.0015,800.0014,500.0015,425.0015,425.003,891
Aug 2, 202415,600.0015,875.0015,475.0015,800.0015,800.002,675
Aug 1, 202416,475.0016,625.0016,000.0016,225.0016,225.003,456
Jul 31, 202415,600.0016,175.0015,600.0016,075.0016,075.00319
Jul 30, 202415,800.0015,950.0015,350.0015,475.0015,475.002,292
Jul 29, 202416,275.0016,300.0015,700.0015,800.0015,800.003,100
Jul 26, 202416,375.0016,375.0016,050.0016,250.0016,250.0010,028
Jul 25, 202416,125.0016,425.0016,000.0016,150.0016,150.001,781
Jul 24, 202416,600.0016,600.0016,050.0016,125.0016,125.003,241
Jul 23, 202416,650.0016,900.0016,525.0016,575.0016,575.003,280
Jul 22, 202416,350.0017,000.0016,350.0016,725.0016,725.001,427
Jul 19, 202416,750.0016,925.0016,500.0016,600.0016,600.002,149
Jul 18, 202416,725.0016,900.0016,450.0016,775.0016,775.002,337
Jul 17, 202416,575.0016,900.0016,250.0016,725.0016,725.002,292
Jul 16, 202416,725.0016,900.0016,000.0016,575.0016,575.003,262
Jul 15, 202418,200.0018,200.0016,625.0016,775.0016,775.004,878
Jul 12, 202418,000.0018,300.0017,950.0018,150.0018,150.004,772
Jul 11, 202418,000.0018,150.0017,625.0017,975.0017,975.003,252
Jul 10, 202418,200.0018,200.0017,300.0017,875.0017,875.006,289
Jul 8, 202418,390.0018,390.0017,676.5018,132.0018,132.004,983
Jul 5, 202418,980.0018,980.0017,838.5018,353.5018,353.509,628
Jul 4, 202418,490.0019,557.5018,001.0018,987.5018,987.505,531
Jul 3, 202419,170.0019,419.5017,850.5018,477.0018,477.005,638
Jul 2, 202418,184.0018,760.5018,000.5018,433.0018,433.006,015
Jul 1, 202417,127.0018,030.0017,001.0017,986.5017,986.505,589
Jun 28, 202417,189.0017,189.0016,833.0017,137.0017,137.004,932
Jun 27, 202416,100.0016,828.5015,870.5016,693.5016,693.505,407
Jun 26, 202415,620.0016,207.5015,620.0016,160.5016,160.502,432
Jun 25, 202415,808.0015,849.0015,529.0015,722.0015,722.005,214
Jun 24, 202415,350.0016,077.5015,200.0015,656.5015,656.506,669
Jun 19, 202415,092.5015,500.0014,800.0015,222.5015,222.502,572
Jun 18, 202415,144.0015,901.0013,860.0015,063.5015,063.5018,262
Jun 14, 202413,979.0015,218.0013,979.0015,128.5015,128.50108,737
Jun 13, 202413,590.0013,590.0012,800.0013,281.5013,281.508,722
Jun 12, 202413,900.0014,083.0013,531.0013,612.0013,612.004,813
Jun 11, 202413,630.0013,773.0013,476.0013,766.0013,766.004,161
Jun 10, 202413,900.0013,900.0013,478.5013,632.0013,632.005,694
Jun 7, 202413,803.0013,947.5013,500.0013,868.5013,868.506,597
Jun 6, 202414,001.0014,020.0013,500.0013,519.5013,519.5019,568
Jun 5, 202413,380.0013,832.0013,274.0013,566.5013,566.508,827
Jun 4, 202413,250.0013,680.0013,101.0013,381.5013,381.5010,953
Jun 3, 202412,800.0013,444.5012,650.0012,896.5012,896.5011,738
May 31, 202412,250.0012,640.0012,170.0012,601.5012,601.509,374
May 30, 202412,980.0012,980.0012,300.0012,361.0012,361.0016,959
May 29, 202413,407.5013,550.0013,016.5013,153.5013,153.502,985
May 28, 202413,500.0013,500.0012,979.0013,401.0013,401.005,016
May 27, 202413,280.0013,622.5012,500.0013,578.5013,578.502,364
May 24, 202413,803.0014,500.0013,264.5013,284.5013,284.506,955
May 23, 202413,999.0014,363.5013,540.0013,788.5013,788.505,518
May 22, 202413,300.0013,863.0012,939.0013,771.0013,771.007,148
May 21, 202412,622.0013,138.5012,574.0013,084.5013,084.508,041
May 20, 202412,150.0012,621.5012,040.5012,532.5012,532.5012,061
May 17, 202412,203.0012,228.0012,040.0012,150.5012,150.50658
May 16, 202412,087.0012,137.0011,999.0012,035.5012,035.5020,251
May 15, 202411,900.0012,148.5011,815.5012,083.0012,083.004,794
May 14, 202411,999.0011,999.0011,464.0011,772.0011,772.0023,487
May 13, 202411,800.0012,018.0011,800.0011,853.5011,853.502,762
May 10, 202412,300.0012,300.0011,771.0011,850.5011,850.505,704
May 9, 202412,000.0012,049.0011,828.0011,886.0011,886.002,866
May 8, 202412,448.0012,448.0011,936.0011,958.0011,958.0018,217
May 7, 202412,499.0012,555.0012,275.0012,296.5012,296.5019,929
May 6, 202412,699.0012,699.0012,340.0012,499.0012,499.0012,356
May 3, 202412,600.0012,600.0012,065.0012,410.0012,410.0019,310
May 2, 202411,461.0012,131.0011,461.0012,115.5012,115.501,939
Apr 30, 202411,740.0011,803.0011,461.0011,507.0011,507.002,118
Apr 29, 202411,800.0011,977.0011,665.5011,733.5011,733.502,854
Apr 26, 202411,330.0012,002.5011,330.0011,793.0011,793.00681
Apr 25, 202411,600.0011,650.5011,173.5011,639.0011,639.002,294
Apr 24, 202411,264.5011,491.0011,264.5011,448.5011,448.502,442
Apr 23, 202411,201.0011,392.0011,201.0011,330.0011,330.002,185
Apr 22, 202411,190.0011,354.0011,155.0011,247.0011,247.001,795
Apr 19, 202411,400.0011,400.0011,208.5011,284.5011,284.501,677
Apr 18, 202411,400.0011,542.0011,340.5011,435.0011,435.001,169
Apr 17, 202411,800.0011,800.0011,399.0011,484.0011,484.001,370
Apr 16, 202411,000.0011,729.0011,000.0011,677.5011,677.502,354
Apr 15, 202411,300.0011,704.0011,236.5011,452.0011,452.002,553
Apr 12, 202411,570.0011,570.0011,194.5011,311.5011,311.501,830
Apr 11, 202411,600.0011,653.0011,420.0011,572.5011,572.50105
Apr 10, 202411,995.0011,995.0011,394.5011,589.5011,589.501,942
Apr 9, 202410,925.0011,700.0010,925.0011,641.5011,641.505,560
Apr 8, 202411,512.0011,570.0011,100.0011,447.5011,447.502,419
Apr 5, 202411,715.0011,715.0011,305.0011,549.5011,549.503,571
Apr 4, 202412,110.0012,344.5011,665.0011,733.5011,733.503,310
Apr 3, 202412,475.0012,475.0012,071.0012,098.0012,098.001,431
Mar 27, 202412,677.0012,733.5012,352.5012,463.0012,463.002,795
Mar 26, 202412,500.0012,840.0012,404.0012,680.0012,680.003,146
Mar 25, 202412,400.0012,862.5012,100.0012,478.5012,478.505,111
Mar 22, 202412,890.0012,890.0012,350.0012,466.5012,466.503,870
Mar 21, 202413,300.0013,300.0012,630.0012,778.0012,778.005,252
Mar 20, 202412,850.0013,000.0012,649.5012,958.5012,958.502,770
Mar 19, 202412,700.0012,849.5012,551.5012,825.5012,825.503,844
Mar 18, 202412,200.0012,630.0012,100.0012,584.5012,584.505,791
Mar 15, 202412,290.0012,290.0011,635.0011,999.5011,999.5019,125
Mar 14, 202413,601.5013,930.0013,601.5013,784.0013,784.003,579
Mar 13, 202414,390.0014,524.5013,730.0013,802.0013,802.003,935
Mar 12, 202413,044.0014,405.5013,044.0014,115.5014,115.507,687
Mar 11, 202413,213.0013,287.5012,943.5012,985.0012,985.003,093
Mar 8, 202413,300.0013,941.0012,963.5013,192.5013,192.501,496
Mar 7, 202412,003.5013,112.0012,003.5013,058.0013,058.001,939
Mar 6, 202412,838.0013,112.0012,364.5012,566.0012,566.002,171
Mar 5, 202414,199.0014,199.0012,810.5012,838.0012,838.001,040
Mar 4, 202414,500.0014,500.0013,549.5013,795.5013,795.504,039
Mar 1, 202413,665.0014,253.5013,435.0014,184.5014,184.502,838
Feb 29, 202413,630.0014,000.0012,900.0013,669.0013,669.001,680
Feb 28, 202413,770.0013,808.5012,864.0013,449.0013,449.001,141
Feb 27, 202414,400.0014,590.0013,611.0013,757.5013,757.501,530
Feb 26, 202414,200.0014,749.0013,500.0014,156.5014,156.503,684
Feb 23, 202413,420.0014,166.5013,196.5014,164.5014,164.503,638
Feb 22, 202413,513.0014,156.5013,259.0013,498.5013,498.502,681
Feb 21, 202414,000.0014,500.0013,420.0013,473.0013,473.007,066
Feb 20, 202414,250.0014,456.5013,452.5013,843.0013,843.0017,894
Feb 19, 202413,988.0014,700.0012,901.0014,250.0014,250.00963
Feb 16, 202415,700.0016,500.0013,719.5013,990.0013,990.003,215
Feb 15, 202416,100.0017,000.0015,466.5015,568.0015,568.002,402
Feb 14, 202418,000.0018,000.0015,990.0016,175.0016,175.001,875
Feb 9, 202417,321.0017,939.0017,000.0017,675.5017,675.50950
Feb 8, 202417,703.5017,847.5016,854.0017,321.5017,321.502,225
Feb 7, 202417,186.0018,130.0017,186.0017,741.0017,741.001,592
Feb 6, 202418,470.0018,579.0017,137.0017,187.0017,187.001,596
Feb 5, 202418,000.0018,600.0017,892.0018,470.0018,470.001,079
Feb 2, 202418,350.0018,931.5018,000.0018,547.0018,547.001,482
Feb 1, 202417,671.0018,865.0017,598.5018,354.0018,354.001,699
Jan 31, 202418,200.0018,891.0017,229.0017,503.0017,503.002,578

Related Tickers

BV51.F Claranova SE
1.2280
+2.85%
 
BV51.MU Claranova SA
1.3020
0.00%
 
YAAS Youxin Technology Ltd
3.8600
0.00%
 
MASK 3 E Network Technology Group Limited
2.8600
-1.72%
 
STEC Santech Holdings Limited
0.6800
-2.58%
 
CRM.VI Salesforce, Inc.
335.00
+1.44%
 
ANSS ANSYS, Inc.
350.50
-0.30%
 
ADSK Autodesk, Inc.
311.34
+0.45%
 
DOCU DocuSign, Inc.
96.73
+0.92%
 
TEAM Atlassian Corporation
306.78
+14.92%