CoinXview PortafoglioApp
IT
Coin: 1241Exchange: 22Capitalizzazione: $2,49T −3,14%Vol 24h: $27,78BDominanza: BTC 59,0% ETH 9,9%Gas ETH: 0,46 gweiPaura e avidità: 25/100

Storico prezzi di Adobe (bStocks) (ADBEB)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ADBEB. Mostrati gli ultimi 365 giorni.

Rendimenti mensili ADBEB

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026—————————+4,2%-5,9%—-2%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
10/11/2026$237,33$240,06$232,65 $235,40$51,09K-0.81%
09/11/2026$237,69$243,38$236,24 $237,34$67,92K-0.15%
08/11/2026$237,72$238,67$236,90 $237,54$11,33K-0.08%
07/11/2026$239,11$239,85$237,63 $238,08$9,81K-0.43%
06/11/2026$243,47$245,11$237,09 $239,23$72,47K-1.74%
05/11/2026$248,19$251,89$243,33 $243,39$40,48K-1.93%
04/11/2026$244,58$256,88$237,97 $248,26$150,11K+1.50%
03/11/2026$252,40$253,62$241,70 $244,84$73,34K-3.00%
02/11/2026$249,69$255,18$248,35 $252,47$127,90K+1.11%
01/11/2026$250,08$250,59$249,01 $249,69$12,49K-0.16%
31/10/2026$250,34$250,52$247,34 $250,17$11,08K-0.07%
30/10/2026$248,92$257,07$247,37 $250,21$210,87K+0.52%
29/10/2026$241,68$250,60$241,07 $248,44$77,27K+2.80%
28/10/2026$247,66$250,71$240,16 $241,48$127,54K-2.50%
27/10/2026$257,38$259,00$247,71 $247,81$87,69K-3.72%
26/10/2026$262,82$265,53$254,50 $257,39$82,91K-2.07%
25/10/2026$263,25$263,77$262,73 $262,82$16,34K-0.16%
24/10/2026$263,66$263,66$262,43 $263,25$28,91K-0.16%
23/10/2026$269,40$271,66$263,08 $263,71$99,23K-2.11%
22/10/2026$254,39$272,24$253,13 $269,74$270,29K+6.03%
21/10/2026$254,72$257,70$252,61 $254,12$167,41K-0.24%
20/10/2026$247,13$257,25$247,08 $254,96$244,76K+3.17%
19/10/2026$244,03$247,86$241,18 $247,09$77,81K+1.25%
18/10/2026$245,60$246,09$242,74 $244,03$17,35K-0.64%
17/10/2026$244,24$247,42$244,00 $245,69$15,63K+0.59%
16/10/2026$251,38$257,38$241,80 $244,31$83,25K-2.81%
15/10/2026$240,20$254,53$239,83 $250,95$101,69K+4.48%
14/10/2026$236,69$241,63$235,49 $239,92$100,98K+1.36%
13/10/2026$238,03$241,43$235,09 $236,63$58,67K-0.59%
12/10/2026$237,86$245,06$232,46 $238,12$87,25K+0.11%
11/10/2026$240,05$240,73$236,40 $237,98$36,95K-0.86%
10/10/2026$242,21$242,67$239,86 $240,15$37,84K-0.85%
09/10/2026$240,80$245,06$239,94 $242,27$39,09K+0.61%
08/10/2026$232,61$241,32$231,29 $241,03$73,87K+3.62%
07/10/2026$237,92$239,83$227,07 $232,66$65,13K-2.21%
06/10/2026$238,62$241,93$237,18 $237,80$101,14K-0.34%
05/10/2026$238,29$240,66$235,83 $238,54$104,88K+0.10%
04/10/2026$237,69$238,40$237,30 $238,29$35,12K+0.25%
03/10/2026$237,69$238,08$237,30 $237,69$15,05K+0.00%
02/10/2026$241,74$244,00$236,71 $237,57$73,49K-1.72%
01/10/2026$240,00$248,66$237,65 $241,47$202,72K+0.61%
30/09/2026$233,17$240,98$232,24 $239,78$581,11K+2.83%
Tutte le sezioni