Adobe Inc. (SNSE:ADBECL)
Chile · Delayed Price · Currency is CLP 237,540
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:ADBECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | - | - |
| Sep 24, 2026 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | - | - |
| Sep 23, 2026 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | - | - |
| Sep 22, 2026 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | 237,540.00 | -6.60% | - |
| Sep 21, 2026 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | - | - |
| Sep 17, 2026 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | - | - |
| Sep 16, 2026 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | - | - |
| Sep 15, 2026 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | 254,320.00 | 6.57% | - |
| Sep 14, 2026 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | - | - |
| Sep 11, 2026 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | - | - |
| Sep 10, 2026 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | - | - |
| Sep 9, 2026 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | 238,640.00 | -1.75% | - |
| Sep 8, 2026 | 242,890.00 | 242,890.00 | 242,890.00 | 242,890.00 | 242,890.00 | -3.88% | 16 |
| Sep 7, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Sep 4, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Sep 3, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Sep 2, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Sep 1, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | 2 |
| Aug 31, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Aug 28, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Aug 27, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Aug 26, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | - | - |
| Aug 25, 2026 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 252,690.00 | 8.81% | - |
| Aug 24, 2026 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | - | - |
| Aug 21, 2026 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | - | - |
| Aug 20, 2026 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | - | - |
| Aug 19, 2026 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | - | - |
| Aug 18, 2026 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | 232,240.00 | -7.14% | - |
| Aug 17, 2026 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | - | - |
| Aug 14, 2026 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | - | - |
| Aug 13, 2026 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | - | - |
| Aug 12, 2026 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | - | - |
| Aug 11, 2026 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | 250,110.00 | 7.59% | - |
| Aug 10, 2026 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | - | - |
| Aug 7, 2026 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | - | - |
| Aug 6, 2026 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | - | - |
| Aug 5, 2026 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | - | - |
| Aug 4, 2026 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | 232,460.00 | 3.64% | - |
| Aug 3, 2026 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | - | - |
| Jul 31, 2026 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | - | - |
| Jul 30, 2026 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | - | - |
| Jul 29, 2026 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | - | - |
| Jul 28, 2026 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | 224,290.00 | 2.41% | - |
| Jul 27, 2026 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | - | - |
| Jul 24, 2026 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | - | - |
| Jul 23, 2026 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | - | - |
| Jul 22, 2026 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | - | - |
| Jul 21, 2026 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | 219,010.00 | -0.45% | - |
| Jul 20, 2026 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | - | - |
| Jul 17, 2026 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | - | - |