|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,50 | 3.090.200 | 13,55 | 13,05 | 13,05 | 00:00:00 | | 2002-11-15 | 13,90 | 3.948.000 | 14,03 | 13,24 | 13,55 | 00:00:00 | | 2002-11-18 | 14,08 | 3.834.200 | 14,49 | 14,02 | 14,12 | 00:00:00 | | 2002-11-19 | 13,49 | 3.683.200 | 14,05 | 13,40 | 14,05 | 00:00:00 | | 2002-11-20 | 13,71 | 3.220.200 | 13,79 | 13,45 | 13,54 | 00:00:00 | | 2002-11-21 | 15,21 | 8.197.600 | 15,89 | 13,65 | 13,79 | 00:00:00 | | 2002-11-22 | 14,85 | 10.811.600 | 15,49 | 14,23 | 15,11 | 00:00:00 | | 2002-11-25 | 14,68 | 4.022.200 | 15,28 | 14,47 | 15,01 | 00:00:00 | | 2002-11-26 | 14,29 | 2.903.000 | 14,84 | 13,81 | 14,69 | 00:00:00 | | 2002-11-27 | 15,66 | 5.609.600 | 16,35 | 14,45 | 14,46 | 00:00:00 | | 2002-11-29 | 15,49 | 1.088.800 | 15,85 | 15,36 | 15,66 | 00:00:00 | | 2002-12-02 | 15,81 | 4.885.000 | 16,09 | 15,56 | 15,59 | 00:00:00 | | 2002-12-03 | 15,41 | 2.314.400 | 15,79 | 15,40 | 15,51 | 00:00:00 | | 2002-12-04 | 15,09 | 5.093.400 | 15,53 | 15,05 | 15,29 | 00:00:00 | | 2002-12-05 | 14,99 | 1.613.800 | 15,31 | 14,95 | 15,31 | 00:00:00 | | 2002-12-06 | 14,80 | 2.549.400 | 15,10 | 14,46 | 14,97 | 00:00:00 | | 2002-12-09 | 14,36 | 5.566.000 | 15,19 | 14,36 | 15,11 | 00:00:00 | | 2002-12-10 | 14,67 | 2.702.000 | 14,84 | 14,29 | 14,38 | 00:00:00 | | 2002-12-11 | 14,52 | 1.625.200 | 14,84 | 14,49 | 14,56 | 00:00:00 | | 2002-12-12 | 14,60 | 2.224.200 | 14,75 | 14,50 | 14,57 | 00:00:00 | | 2002-12-13 | 14,49 | 2.067.800 | 14,64 | 14,28 | 14,59 | 00:00:00 | | 2002-12-16 | 15,11 | 3.615.800 | 15,22 | 14,35 | 14,51 | 00:00:00 | | 2002-12-17 | 15,09 | 3.560.800 | 15,46 | 15,09 | 15,20 | 00:00:00 | | 2002-12-18 | 14,81 | 3.137.200 | 15,15 | 14,81 | 15,10 | 00:00:00 | | 2002-12-19 | 14,87 | 2.123.800 | 14,98 | 14,66 | 14,75 | 00:00:00 | | 2002-12-20 | 14,85 | 3.806.000 | 14,95 | 14,52 | 14,86 | 00:00:00 | | 2002-12-23 | 14,74 | 2.950.000 | 14,84 | 14,44 | 14,79 | 00:00:00 | | 2002-12-24 | 14,35 | 1.391.000 | 14,71 | 14,25 | 14,70 | 00:00:00 | | 2002-12-26 | 14,30 | 874.600 | 14,71 | 14,25 | 14,35 | 00:00:00 | | 2002-12-27 | 14,13 | 638.200 | 14,45 | 14,12 | 14,25 | 00:00:00 | | 2002-12-30 | 14,13 | 1.403.400 | 14,26 | 13,74 | 14,13 | 00:00:00 | | 2002-12-31 | 14,30 | 1.313.000 | 14,44 | 14,02 | 14,22 | 00:00:00 | | 2003-01-02 | 14,60 | 1.879.200 | 14,68 | 14,18 | 14,36 | 00:00:00 | | 2003-01-03 | 14,19 | 2.897.400 | 14,63 | 14,00 | 14,52 | 00:00:00 | | 2003-01-06 | 14,60 | 2.785.200 | 14,71 | 13,89 | 14,11 | 00:00:00 | | 2003-01-07 | 15,23 | 2.948.400 | 15,26 | 14,40 | 14,51 | 00:00:00 | | 2003-01-08 | 15,07 | 2.193.800 | 15,20 | 14,93 | 15,15 | 00:00:00 | | 2003-01-09 | 15,28 | 2.380.400 | 15,40 | 14,97 | 15,10 | 00:00:00 | | 2003-01-10 | 14,91 | 2.626.400 | 15,32 | 14,79 | 15,30 | 00:00:00 | | 2003-01-13 | 14,78 | 2.082.400 | 15,12 | 14,49 | 14,92 | 00:00:00 | | 2003-01-14 | 14,89 | 1.382.600 | 15,03 | 14,67 | 14,81 | 00:00:00 | | 2003-01-15 | 15,95 | 7.615.200 | 16,24 | 15,00 | 15,04 | 00:00:00 | | 2003-01-16 | 15,50 | 2.682.200 | 15,93 | 15,47 | 15,82 | 00:00:00 | | 2003-01-17 | 15,10 | 2.105.400 | 15,50 | 14,75 | 15,26 | 00:00:00 | | 2003-01-21 | 15,06 | 1.634.000 | 15,35 | 14,65 | 15,13 | 00:00:00 | | 2003-01-22 | 14,71 | 2.179.400 | 15,31 | 14,66 | 15,07 | 00:00:00 | | 2003-01-23 | 15,38 | 3.398.800 | 15,46 | 14,61 | 14,71 | 00:00:00 | | 2003-01-24 | 15,05 | 2.036.000 | 15,38 | 14,97 | 15,36 | 00:00:00 | | 2003-01-27 | 14,86 | 1.775.400 | 15,35 | 14,86 | 15,02 | 00:00:00 | | 2003-01-28 | 15,21 | 2.163.600 | 15,29 | 14,79 | 14,91 | 00:00:00 | | 2003-01-29 | 15,27 | 1.286.200 | 15,38 | 14,88 | 15,20 | 00:00:00 | | 2003-01-30 | 15,00 | 2.369.000 | 15,32 | 14,85 | 15,31 | 00:00:00 | | 2003-01-31 | 14,94 | 1.463.400 | 15,15 | 14,85 | 15,00 | 00:00:00 | | 2003-02-03 | 15,07 | 1.001.000 | 15,20 | 14,87 | 15,03 | 00:00:00 | | 2003-02-04 | 14,96 | 1.549.200 | 15,19 | 14,67 | 15,06 | 00:00:00 | | 2003-02-05 | 14,84 | 2.310.000 | 15,10 | 14,36 | 14,87 | 00:00:00 | | 2003-02-06 | 14,41 | 1.729.600 | 14,83 | 14,23 | 14,78 | 00:00:00 | | 2003-02-07 | 14,00 | 1.346.200 | 14,51 | 13,75 | 14,39 | 00:00:00 | | 2003-02-10 | 14,32 | 2.427.800 | 14,33 | 13,94 | 14,01 | 00:00:00 | | 2003-02-11 | 13,97 | 2.110.200 | 14,34 | 13,89 | 14,31 | 00:00:00 | | 2003-02-12 | 13,85 | 1.211.800 | 14,03 | 13,78 | 14,00 | 00:00:00 | | 2003-02-13 | 13,75 | 1.473.400 | 13,90 | 13,54 | 13,86 | 00:00:00 | | 2003-02-14 | 14,00 | 1.840.200 | 14,11 | 13,70 | 13,90 | 00:00:00 | | 2003-02-18 | 14,28 | 2.046.400 | 14,43 | 13,92 | 14,03 | 00:00:00 | | 2003-02-19 | 14,20 | 956.800 | 14,29 | 14,01 | 14,28 | 00:00:00 | | 2003-02-20 | 14,21 | 1.247.400 | 14,49 | 14,10 | 14,38 | 00:00:00 | | 2003-02-21 | 14,40 | 3.090.400 | 14,45 | 13,88 | 14,26 | 00:00:00 | | 2003-02-24 | 14,34 | 1.880.000 | 14,58 | 14,21 | 14,26 | 00:00:00 | | 2003-02-25 | 13,29 | 7.832.200 | 14,28 | 12,93 | 14,28 | 00:00:00 | | 2003-02-26 | 14,10 | 18.538.400 | 14,43 | 12,82 | 12,85 | 00:00:00 | | 2003-02-27 | 13,98 | 3.631.400 | 14,47 | 13,67 | 14,11 | 00:00:00 | | 2003-02-28 | 14,49 | 6.690.400 | 14,53 | 13,92 | 14,02 | 00:00:00 | | 2003-03-03 | 14,30 | 3.911.600 | 15,24 | 14,03 | 14,61 | 00:00:00 | | 2003-03-04 | 14,01 | 1.666.200 | 14,29 | 13,98 | 14,29 | 00:00:00 | | 2003-03-05 | 13,78 | 2.321.600 | 14,03 | 13,53 | 14,01 | 00:00:00 | | 2003-03-06 | 13,83 | 1.764.200 | 13,94 | 13,60 | 13,77 | 00:00:00 | | 2003-03-07 | 14,10 | 2.565.200 | 14,39 | 13,55 | 13,78 | 00:00:00 | | 2003-03-10 | 13,98 | 1.456.400 | 14,17 | 13,90 | 14,11 | 00:00:00 | | 2003-03-11 | 13,85 | 2.148.200 | 14,17 | 13,70 | 13,98 | 00:00:00 | | 2003-03-12 | 14,44 | 2.987.400 | 14,45 | 13,72 | 13,83 | 00:00:00 | | 2003-03-13 | 14,73 | 3.790.200 | 15,22 | 14,40 | 15,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
