|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 16,43 | 2.880.400 | 16,60 | 16,31 | 16,48 | 00:00:00 | | 2003-07-09 | 16,22 | 2.279.400 | 16,55 | 15,97 | 16,23 | 00:00:00 | | 2003-07-10 | 15,98 | 1.267.200 | 16,17 | 15,87 | 15,96 | 00:00:00 | | 2003-07-11 | 15,95 | 1.082.200 | 16,19 | 15,90 | 16,03 | 00:00:00 | | 2003-07-14 | 16,45 | 1.716.400 | 16,70 | 16,02 | 16,11 | 00:00:00 | | 2003-07-15 | 16,47 | 2.124.600 | 16,70 | 16,25 | 16,43 | 00:00:00 | | 2003-07-16 | 16,25 | 2.023.800 | 16,55 | 15,99 | 16,36 | 00:00:00 | | 2003-07-17 | 15,20 | 6.539.000 | 16,14 | 14,97 | 16,13 | 00:00:00 | | 2003-07-18 | 15,26 | 2.377.000 | 15,45 | 15,00 | 15,22 | 00:00:00 | | 2003-07-21 | 14,98 | 1.192.000 | 15,26 | 14,88 | 15,26 | 00:00:00 | | 2003-07-22 | 15,09 | 1.387.800 | 15,27 | 14,90 | 15,15 | 00:00:00 | | 2003-07-23 | 14,93 | 3.188.200 | 15,30 | 14,93 | 15,11 | 00:00:00 | | 2003-07-24 | 14,96 | 2.229.200 | 15,19 | 14,76 | 15,04 | 00:00:00 | | 2003-07-25 | 14,75 | 2.410.000 | 15,00 | 14,39 | 14,99 | 00:00:00 | | 2003-07-28 | 14,56 | 2.494.800 | 14,96 | 14,40 | 14,96 | 00:00:00 | | 2003-07-29 | 15,02 | 1.943.800 | 15,19 | 14,53 | 14,62 | 00:00:00 | | 2003-07-30 | 15,10 | 2.727.600 | 15,28 | 14,87 | 14,87 | 00:00:00 | | 2003-07-31 | 14,91 | 1.000.800 | 15,29 | 14,91 | 15,15 | 00:00:00 | | 2003-08-01 | 15,00 | 1.185.000 | 15,27 | 14,83 | 15,03 | 00:00:00 | | 2003-08-04 | 15,21 | 992.200 | 15,24 | 14,63 | 14,94 | 00:00:00 | | 2003-08-05 | 14,98 | 1.885.200 | 15,25 | 14,80 | 15,25 | 00:00:00 | | 2003-08-06 | 15,03 | 1.789.200 | 15,15 | 14,71 | 14,90 | 00:00:00 | | 2003-08-07 | 14,96 | 1.900.200 | 15,21 | 14,70 | 15,15 | 00:00:00 | | 2003-08-08 | 14,75 | 2.686.800 | 15,20 | 14,70 | 15,08 | 00:00:00 | | 2003-08-11 | 14,89 | 3.740.000 | 15,03 | 14,77 | 14,81 | 00:00:00 | | 2003-08-12 | 14,92 | 1.763.200 | 14,99 | 14,82 | 14,90 | 00:00:00 | | 2003-08-13 | 15,10 | 1.445.400 | 15,24 | 14,88 | 14,89 | 00:00:00 | | 2003-08-14 | 15,50 | 1.738.800 | 15,61 | 15,10 | 15,20 | 00:00:00 | | 2003-08-15 | 15,57 | 686.800 | 15,66 | 15,20 | 15,55 | 00:00:00 | | 2003-08-18 | 15,89 | 1.894.600 | 15,91 | 15,41 | 15,64 | 00:00:00 | | 2003-08-19 | 15,86 | 1.933.000 | 15,98 | 15,66 | 15,87 | 00:00:00 | | 2003-08-20 | 16,16 | 2.094.600 | 16,21 | 15,74 | 15,82 | 00:00:00 | | 2003-08-21 | 16,21 | 2.104.800 | 16,38 | 16,10 | 16,23 | 00:00:00 | | 2003-08-22 | 17,67 | 11.659.200 | 18,00 | 17,47 | 17,94 | 00:00:00 | | 2003-08-25 | 17,40 | 1.801.400 | 17,76 | 17,14 | 17,75 | 00:00:00 | | 2003-08-26 | 17,27 | 1.742.200 | 17,40 | 16,96 | 17,35 | 00:00:00 | | 2003-08-27 | 17,24 | 1.526.800 | 17,32 | 17,08 | 17,20 | 00:00:00 | | 2003-08-28 | 17,85 | 2.637.400 | 17,87 | 17,17 | 17,83 | 00:00:00 | | 2003-08-29 | 17,90 | 2.053.000 | 18,00 | 17,66 | 17,66 | 00:00:00 | | 2003-09-02 | 18,30 | 2.467.200 | 18,43 | 17,90 | 18,00 | 00:00:00 | | 2003-09-03 | 18,50 | 3.733.600 | 18,94 | 18,43 | 18,44 | 00:00:00 | | 2003-09-04 | 18,26 | 2.461.600 | 18,62 | 17,83 | 18,60 | 00:00:00 | | 2003-09-05 | 17,89 | 1.931.200 | 18,27 | 17,84 | 18,25 | 00:00:00 | | 2003-09-08 | 18,14 | 2.539.000 | 18,30 | 17,64 | 17,73 | 00:00:00 | | 2003-09-09 | 17,93 | 3.066.800 | 18,13 | 17,71 | 18,13 | 00:00:00 | | 2003-09-10 | 17,54 | 2.518.200 | 18,04 | 17,45 | 17,90 | 00:00:00 | | 2003-09-11 | 17,77 | 1.145.000 | 17,97 | 17,41 | 17,46 | 00:00:00 | | 2003-09-12 | 17,80 | 798.600 | 17,86 | 17,35 | 17,55 | 00:00:00 | | 2003-09-15 | 17,64 | 1.519.200 | 17,82 | 17,44 | 17,82 | 00:00:00 | | 2003-09-16 | 17,90 | 1.456.400 | 18,10 | 17,53 | 17,53 | 00:00:00 | | 2003-09-17 | 18,02 | 1.739.000 | 18,09 | 17,84 | 17,84 | 00:00:00 | | 2003-09-18 | 18,00 | 1.553.400 | 18,04 | 17,71 | 18,00 | 00:00:00 | | 2003-09-19 | 18,00 | 1.282.800 | 18,03 | 17,50 | 17,50 | 00:00:00 | | 2003-09-22 | 17,63 | 1.164.800 | 17,89 | 17,50 | 17,83 | 00:00:00 | | 2003-09-23 | 18,16 | 3.051.600 | 18,28 | 17,87 | 17,92 | 00:00:00 | | 2003-09-24 | 17,61 | 1.291.000 | 18,29 | 17,57 | 18,24 | 00:00:00 | | 2003-09-25 | 17,45 | 1.726.400 | 17,79 | 17,30 | 17,73 | 00:00:00 | | 2003-09-26 | 17,11 | 1.874.400 | 17,44 | 17,03 | 17,35 | 00:00:00 | | 2003-09-29 | 17,40 | 1.716.000 | 17,47 | 17,20 | 17,21 | 00:00:00 | | 2003-09-30 | 17,02 | 2.090.400 | 17,40 | 17,00 | 17,34 | 00:00:00 | | 2003-10-01 | 17,25 | 1.796.400 | 17,30 | 16,70 | 17,00 | 00:00:00 | | 2003-10-02 | 17,36 | 2.088.000 | 17,53 | 17,19 | 17,33 | 00:00:00 | | 2003-10-03 | 18,15 | 3.746.200 | 18,56 | 17,59 | 17,59 | 00:00:00 | | 2003-10-06 | 18,32 | 1.607.600 | 18,43 | 18,08 | 18,09 | 00:00:00 | | 2003-10-07 | 18,50 | 2.044.600 | 18,50 | 18,14 | 18,30 | 00:00:00 | | 2003-10-08 | 18,53 | 891.200 | 18,69 | 18,45 | 18,60 | 00:00:00 | | 2003-10-09 | 18,58 | 1.338.600 | 18,83 | 18,37 | 18,61 | 00:00:00 | | 2003-10-10 | 18,49 | 436.200 | 18,67 | 18,30 | 18,58 | 00:00:00 | | 2003-10-13 | 18,85 | 1.527.200 | 18,96 | 18,48 | 18,54 | 00:00:00 | | 2003-10-14 | 18,91 | 663.400 | 18,91 | 18,69 | 18,72 | 00:00:00 | | 2003-10-15 | 19,00 | 2.540.600 | 19,15 | 18,79 | 18,94 | 00:00:00 | | 2003-10-16 | 18,97 | 1.364.200 | 19,04 | 18,79 | 18,81 | 00:00:00 | | 2003-10-17 | 18,91 | 2.218.000 | 19,00 | 18,76 | 18,93 | 00:00:00 | | 2003-10-20 | 18,90 | 1.339.400 | 18,97 | 18,52 | 18,92 | 00:00:00 | | 2003-10-21 | 19,50 | 3.217.400 | 19,53 | 18,89 | 19,00 | 00:00:00 | | 2003-10-22 | 19,23 | 2.443.000 | 19,45 | 19,10 | 19,45 | 00:00:00 | | 2003-10-23 | 18,97 | 2.154.800 | 19,10 | 18,65 | 19,01 | 00:00:00 | | 2003-10-24 | 18,74 | 2.748.800 | 19,01 | 18,50 | 18,82 | 00:00:00 | | 2003-10-27 | 18,87 | 785.200 | 19,00 | 18,71 | 18,80 | 00:00:00 | | 2003-10-28 | 19,35 | 897.200 | 19,35 | 18,89 | 18,94 | 00:00:00 | | 2003-10-29 | 19,31 | 1.307.200 | 19,57 | 19,10 | 19,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
