|
 Autodesk - [Ticker: ADSK] |     | | Última Transacción | 124,860 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,100 (-0.08%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 126,440 | Mínimo | 123,400 | | Volumen | 1.330.907 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 124,830 x 400 - 124,870 x 100 | Yield | | | Cierre Anterior | 124,960 | PER | 0,00% | | Apertura | 125,630 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 33,31 | 1.422.800 | 34,56 | 32,06 | 33,93 | 00:00:00 | | 2000-01-04 | 31,69 | 1.674.400 | 32,44 | 31,44 | 32,13 | 00:00:00 | | 2000-01-05 | 29,69 | 2.148.800 | 31,00 | 29,32 | 30,94 | 00:00:00 | | 2000-01-06 | 27,88 | 1.928.400 | 29,82 | 27,57 | 29,44 | 00:00:00 | | 2000-01-07 | 31,19 | 3.193.600 | 31,44 | 27,95 | 28,01 | 00:00:00 | | 2000-01-10 | 30,88 | 590.400 | 32,12 | 30,00 | 31,62 | 00:00:00 | | 2000-01-11 | 30,06 | 467.200 | 31,25 | 30,06 | 30,50 | 00:00:00 | | 2000-01-12 | 29,56 | 558.800 | 30,12 | 28,81 | 30,00 | 00:00:00 | | 2000-01-13 | 29,25 | 608.800 | 30,62 | 29,06 | 29,56 | 00:00:00 | | 2000-01-14 | 30,12 | 612.800 | 30,12 | 29,25 | 29,41 | 00:00:00 | | 2000-01-18 | 29,31 | 808.800 | 30,00 | 29,00 | 29,75 | 00:00:00 | | 2000-01-19 | 30,19 | 1.594.400 | 30,62 | 29,06 | 29,09 | 00:00:00 | | 2000-01-20 | 30,25 | 685.600 | 31,09 | 29,88 | 30,25 | 00:00:00 | | 2000-01-21 | 30,75 | 984.000 | 30,88 | 30,06 | 30,38 | 00:00:00 | | 2000-01-24 | 33,62 | 4.225.600 | 34,88 | 31,12 | 31,44 | 00:00:00 | | 2000-01-25 | 33,06 | 1.386.400 | 34,12 | 32,38 | 33,41 | 00:00:00 | | 2000-01-26 | 32,31 | 1.784.800 | 33,25 | 32,31 | 32,50 | 00:00:00 | | 2000-01-27 | 32,50 | 1.390.400 | 33,00 | 32,00 | 32,31 | 00:00:00 | | 2000-01-28 | 30,88 | 752.800 | 32,31 | 30,88 | 32,00 | 00:00:00 | | 2000-01-31 | 30,56 | 932.000 | 31,12 | 29,75 | 30,62 | 00:00:00 | | 2000-02-01 | 31,69 | 349.600 | 32,00 | 29,88 | 30,19 | 00:00:00 | | 2000-02-02 | 31,88 | 622.800 | 32,50 | 30,62 | 31,50 | 00:00:00 | | 2000-02-03 | 33,00 | 1.684.000 | 33,25 | 31,88 | 32,00 | 00:00:00 | | 2000-02-04 | 32,69 | 794.800 | 33,19 | 31,50 | 33,00 | 00:00:00 | | 2000-02-07 | 36,56 | 5.565.600 | 37,25 | 32,69 | 32,75 | 00:00:00 | | 2000-02-08 | 39,50 | 6.418.400 | 40,19 | 36,75 | 36,88 | 00:00:00 | | 2000-02-09 | 38,06 | 1.932.800 | 39,31 | 36,50 | 39,00 | 00:00:00 | | 2000-02-10 | 38,12 | 880.800 | 39,50 | 37,31 | 38,31 | 00:00:00 | | 2000-02-11 | 36,88 | 852.400 | 38,69 | 36,56 | 38,25 | 00:00:00 | | 2000-02-14 | 37,19 | 1.636.000 | 38,81 | 35,95 | 36,69 | 00:00:00 | | 2000-02-15 | 36,81 | 984.800 | 37,25 | 35,75 | 37,12 | 00:00:00 | | 2000-02-16 | 37,25 | 1.068.800 | 37,62 | 36,56 | 36,75 | 00:00:00 | | 2000-02-17 | 38,75 | 1.844.000 | 39,12 | 37,00 | 37,25 | 00:00:00 | | 2000-02-18 | 38,06 | 1.500.400 | 39,12 | 37,25 | 38,56 | 00:00:00 | | 2000-02-22 | 36,12 | 1.661.600 | 38,00 | 35,00 | 37,88 | 00:00:00 | | 2000-02-23 | 9,63 | 30.708 | 9,66 | 9,19 | 9,19 | 00:00:00 | | 2000-02-24 | 41,06 | 6.392.400 | 42,12 | 38,38 | 38,38 | 00:00:00 | | 2000-02-25 | 48,00 | 9.097.600 | 49,00 | 43,00 | 43,00 | 00:00:00 | | 2000-02-28 | 45,56 | 3.831.200 | 47,50 | 43,88 | 47,50 | 00:00:00 | | 2000-02-29 | 44,69 | 4.090.400 | 45,38 | 43,50 | 45,00 | 00:00:00 | | 2000-03-01 | 44,81 | 2.364.000 | 45,56 | 44,00 | 44,62 | 00:00:00 | | 2000-03-02 | 43,94 | 2.615.600 | 45,69 | 43,75 | 44,62 | 00:00:00 | | 2000-03-03 | 45,94 | 5.452.400 | 47,00 | 43,94 | 43,94 | 00:00:00 | | 2000-03-06 | 47,06 | 2.580.800 | 48,56 | 45,75 | 46,06 | 00:00:00 | | 2000-03-07 | 48,00 | 6.186.800 | 49,44 | 47,00 | 47,00 | 00:00:00 | | 2000-03-08 | 48,00 | 3.250.400 | 48,50 | 46,69 | 48,12 | 00:00:00 | | 2000-03-09 | 50,31 | 5.238.400 | 50,38 | 48,12 | 48,25 | 00:00:00 | | 2000-03-10 | 54,88 | 5.290.400 | 56,06 | 52,44 | 53,50 | 00:00:00 | | 2000-03-13 | 52,94 | 3.236.400 | 53,25 | 51,06 | 52,50 | 00:00:00 | | 2000-03-14 | 52,75 | 2.460.400 | 53,69 | 52,38 | 53,06 | 00:00:00 | | 2000-03-15 | 51,12 | 2.726.400 | 52,50 | 48,19 | 52,22 | 00:00:00 | | 2000-03-16 | 50,94 | 2.544.000 | 51,06 | 46,25 | 50,97 | 00:00:00 | | 2000-03-17 | 49,12 | 3.420.400 | 50,62 | 47,00 | 49,88 | 00:00:00 | | 2000-03-20 | 49,00 | 3.101.600 | 49,88 | 47,75 | 49,06 | 00:00:00 | | 2000-03-21 | 51,19 | 2.533.600 | 51,25 | 48,12 | 49,09 | 00:00:00 | | 2000-03-22 | 50,19 | 2.041.600 | 51,31 | 49,62 | 51,31 | 00:00:00 | | 2000-03-23 | 50,56 | 2.130.800 | 51,25 | 49,00 | 49,75 | 00:00:00 | | 2000-03-24 | 49,75 | 2.022.800 | 51,75 | 49,06 | 50,50 | 00:00:00 | | 2000-03-27 | 50,19 | 1.090.800 | 51,25 | 49,88 | 50,38 | 00:00:00 | | 2000-03-28 | 48,88 | 1.579.200 | 49,88 | 48,39 | 49,56 | 00:00:00 | | 2000-03-29 | 45,50 | 2.332.000 | 48,56 | 44,75 | 48,25 | 00:00:00 | | 2000-03-30 | 44,38 | 2.444.800 | 46,25 | 43,75 | 44,81 | 00:00:00 | | 2000-03-31 | 45,50 | 1.868.800 | 45,50 | 41,62 | 44,38 | 00:00:00 | | 2000-04-03 | 44,00 | 2.779.200 | 45,44 | 43,50 | 45,00 | 00:00:00 | | 2000-04-04 | 44,19 | 5.151.600 | 45,05 | 39,00 | 44,12 | 00:00:00 | | 2000-04-05 | 45,31 | 3.335.200 | 47,62 | 43,31 | 43,81 | 00:00:00 | | 2000-04-06 | 44,88 | 1.121.200 | 47,00 | 44,44 | 46,59 | 00:00:00 | | 2000-04-07 | 46,12 | 983.200 | 47,12 | 44,88 | 44,94 | 00:00:00 | | 2000-04-10 | 44,31 | 465.600 | 47,12 | 44,25 | 45,88 | 00:00:00 | | 2000-04-11 | 42,81 | 1.154.400 | 45,12 | 42,62 | 44,00 | 00:00:00 | | 2000-04-12 | 38,94 | 2.393.600 | 43,88 | 38,38 | 42,88 | 00:00:00 | | 2000-04-13 | 39,00 | 1.440.000 | 42,12 | 37,94 | 39,50 | 00:00:00 | | 2000-04-14 | 35,81 | 1.520.800 | 38,91 | 35,81 | 37,69 | 00:00:00 | | 2000-04-17 | 37,44 | 1.890.400 | 37,81 | 35,50 | 35,56 | 00:00:00 | | 2000-04-18 | 39,19 | 1.088.000 | 39,50 | 37,00 | 37,69 | 00:00:00 | | 2000-04-19 | 39,75 | 775.600 | 40,88 | 38,00 | 38,97 | 00:00:00 | | 2000-04-20 | 36,62 | 1.289.200 | 39,81 | 36,25 | 39,78 | 00:00:00 | | 2000-04-24 | 36,44 | 1.112.800 | 37,19 | 34,25 | 36,12 | 00:00:00 | | 2000-04-25 | 38,56 | 690.000 | 38,94 | 36,12 | 36,12 | 00:00:00 | | 2000-04-26 | 36,38 | 624.000 | 38,75 | 36,00 | 38,75 | 00:00:00 | | 2000-04-27 | 36,62 | 1.072.000 | 37,00 | 35,00 | 35,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
