Última Hora: "Bodyboarder desaparecido há 10 dias aparece "de boa saúde" - TVI24" Wed, 16 Jan 2019 09:10:00 GMT   "Sem lugar como preso VIP em Évora, condenado fica em liberdade - ZAP" Wed, 16 Jan 2019 14:00:00 GMT    "Professores querem que o primeiro-ministro substitua o ministro da Educação - Notícias de Coimbra" Wed, 16 Jan 2019 14:02:22 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "PSD. Pedro Rodrigues: ?Aprovação da moção de confiança é uma derrota de Montenegro? - Observador" Tue, 15 Jan 2019 19:39:00 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Brexit. Barnier admite novo acordo caso Londres altere "linhas vermelhas" - RTP" Wed, 16 Jan 2019 11:15:00 GMT    "Campeão de Down Hill radicado na Lousã morre em despiste - Notícias de Coimbra" Wed, 16 Jan 2019 08:12:07 GMT    "?Humilhação? , ?Desânimo?, ?Sem esperança? ou ?Esmagada?. O chumbo do Brexit nas capas dos jornais - Observador" Wed, 16 Jan 2019 09:23:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,100 (-0.08%%) Autodesk - [Ticker: ADSK]Gráfico Autodesk  Noticias Autodesk  Descargar Históricos de Metastock Autodesk y Otros  Análisis Técnico Autodesk  
Última Transacción124,860Hora de Cotización2017-11-01 - 19:35:00
Variación-0,100 (-0.08%)Rango 52 Semanas[0,000 - 0,000]
Máximo126,440Mínimo123,400
Volumen1.330.907Volumen Medio (3m)0
Demanda / Oferta124,830 x 400 - 124,870 x 100Yield
Cierre Anterior124,960PER0,00%
Apertura125,630EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ADSK desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0333,311.422.80034,5632,0633,9300:00:00
2000-01-0431,691.674.40032,4431,4432,1300:00:00
2000-01-0529,692.148.80031,0029,3230,9400:00:00
2000-01-0627,881.928.40029,8227,5729,4400:00:00
2000-01-0731,193.193.60031,4427,9528,0100:00:00
2000-01-1030,88590.40032,1230,0031,6200:00:00
2000-01-1130,06467.20031,2530,0630,5000:00:00
2000-01-1229,56558.80030,1228,8130,0000:00:00
2000-01-1329,25608.80030,6229,0629,5600:00:00
2000-01-1430,12612.80030,1229,2529,4100:00:00
2000-01-1829,31808.80030,0029,0029,7500:00:00
2000-01-1930,191.594.40030,6229,0629,0900:00:00
2000-01-2030,25685.60031,0929,8830,2500:00:00
2000-01-2130,75984.00030,8830,0630,3800:00:00
2000-01-2433,624.225.60034,8831,1231,4400:00:00
2000-01-2533,061.386.40034,1232,3833,4100:00:00
2000-01-2632,311.784.80033,2532,3132,5000:00:00
2000-01-2732,501.390.40033,0032,0032,3100:00:00
2000-01-2830,88752.80032,3130,8832,0000:00:00
2000-01-3130,56932.00031,1229,7530,6200:00:00
2000-02-0131,69349.60032,0029,8830,1900:00:00
2000-02-0231,88622.80032,5030,6231,5000:00:00
2000-02-0333,001.684.00033,2531,8832,0000:00:00
2000-02-0432,69794.80033,1931,5033,0000:00:00
2000-02-0736,565.565.60037,2532,6932,7500:00:00
2000-02-0839,506.418.40040,1936,7536,8800:00:00
2000-02-0938,061.932.80039,3136,5039,0000:00:00
2000-02-1038,12880.80039,5037,3138,3100:00:00
2000-02-1136,88852.40038,6936,5638,2500:00:00
2000-02-1437,191.636.00038,8135,9536,6900:00:00
2000-02-1536,81984.80037,2535,7537,1200:00:00
2000-02-1637,251.068.80037,6236,5636,7500:00:00
2000-02-1738,751.844.00039,1237,0037,2500:00:00
2000-02-1838,061.500.40039,1237,2538,5600:00:00
2000-02-2236,121.661.60038,0035,0037,8800:00:00
2000-02-239,6330.7089,669,199,1900:00:00
2000-02-2441,066.392.40042,1238,3838,3800:00:00
2000-02-2548,009.097.60049,0043,0043,0000:00:00
2000-02-2845,563.831.20047,5043,8847,5000:00:00
2000-02-2944,694.090.40045,3843,5045,0000:00:00
2000-03-0144,812.364.00045,5644,0044,6200:00:00
2000-03-0243,942.615.60045,6943,7544,6200:00:00
2000-03-0345,945.452.40047,0043,9443,9400:00:00
2000-03-0647,062.580.80048,5645,7546,0600:00:00
2000-03-0748,006.186.80049,4447,0047,0000:00:00
2000-03-0848,003.250.40048,5046,6948,1200:00:00
2000-03-0950,315.238.40050,3848,1248,2500:00:00
2000-03-1054,885.290.40056,0652,4453,5000:00:00
2000-03-1352,943.236.40053,2551,0652,5000:00:00
2000-03-1452,752.460.40053,6952,3853,0600:00:00
2000-03-1551,122.726.40052,5048,1952,2200:00:00
2000-03-1650,942.544.00051,0646,2550,9700:00:00
2000-03-1749,123.420.40050,6247,0049,8800:00:00
2000-03-2049,003.101.60049,8847,7549,0600:00:00
2000-03-2151,192.533.60051,2548,1249,0900:00:00
2000-03-2250,192.041.60051,3149,6251,3100:00:00
2000-03-2350,562.130.80051,2549,0049,7500:00:00
2000-03-2449,752.022.80051,7549,0650,5000:00:00
2000-03-2750,191.090.80051,2549,8850,3800:00:00
2000-03-2848,881.579.20049,8848,3949,5600:00:00
2000-03-2945,502.332.00048,5644,7548,2500:00:00
2000-03-3044,382.444.80046,2543,7544,8100:00:00
2000-03-3145,501.868.80045,5041,6244,3800:00:00
2000-04-0344,002.779.20045,4443,5045,0000:00:00
2000-04-0444,195.151.60045,0539,0044,1200:00:00
2000-04-0545,313.335.20047,6243,3143,8100:00:00
2000-04-0644,881.121.20047,0044,4446,5900:00:00
2000-04-0746,12983.20047,1244,8844,9400:00:00
2000-04-1044,31465.60047,1244,2545,8800:00:00
2000-04-1142,811.154.40045,1242,6244,0000:00:00
2000-04-1238,942.393.60043,8838,3842,8800:00:00
2000-04-1339,001.440.00042,1237,9439,5000:00:00
2000-04-1435,811.520.80038,9135,8137,6900:00:00
2000-04-1737,441.890.40037,8135,5035,5600:00:00
2000-04-1839,191.088.00039,5037,0037,6900:00:00
2000-04-1939,75775.60040,8838,0038,9700:00:00
2000-04-2036,621.289.20039,8136,2539,7800:00:00
2000-04-2436,441.112.80037,1934,2536,1200:00:00
2000-04-2538,56690.00038,9436,1236,1200:00:00
2000-04-2636,38624.00038,7536,0038,7500:00:00
2000-04-2736,621.072.00037,0035,0035,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters