|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-10-29 | 19,31 | 1.307.200 | 19,57 | 19,10 | 19,30 | 00:00:00 | 2003-10-30 | 19,19 | 1.310.000 | 19,61 | 19,04 | 19,53 | 00:00:00 | 2003-10-31 | 19,31 | 810.000 | 19,46 | 19,15 | 19,20 | 00:00:00 | 2003-11-03 | 20,23 | 3.355.200 | 20,32 | 19,51 | 19,54 | 00:00:00 | 2003-11-04 | 20,50 | 2.133.200 | 20,50 | 20,05 | 20,25 | 00:00:00 | 2003-11-05 | 20,16 | 1.393.600 | 20,50 | 19,87 | 20,48 | 00:00:00 | 2003-11-06 | 20,47 | 3.432.600 | 20,74 | 20,10 | 20,13 | 00:00:00 | 2003-11-07 | 20,25 | 3.306.200 | 20,99 | 20,21 | 20,82 | 00:00:00 | 2003-11-10 | 20,29 | 3.586.800 | 20,94 | 20,24 | 20,36 | 00:00:00 | 2003-11-11 | 20,44 | 3.009.800 | 20,52 | 20,20 | 20,29 | 00:00:00 | 2003-11-12 | 20,90 | 2.365.400 | 20,95 | 20,40 | 20,47 | 00:00:00 | 2003-11-13 | 20,83 | 1.518.200 | 20,90 | 20,56 | 20,88 | 00:00:00 | 2003-11-14 | 20,42 | 1.974.600 | 20,89 | 20,30 | 20,80 | 00:00:00 | 2003-11-17 | 20,09 | 1.914.000 | 20,35 | 19,91 | 20,35 | 00:00:00 | 2003-11-18 | 19,61 | 1.611.400 | 20,13 | 19,52 | 19,99 | 00:00:00 | 2003-11-19 | 19,40 | 1.809.400 | 19,77 | 19,21 | 19,55 | 00:00:00 | 2003-11-20 | 19,40 | 2.666.000 | 20,04 | 19,12 | 19,26 | 00:00:00 | 2003-11-21 | 22,53 | 18.148.200 | 23,33 | 21,66 | 22,70 | 00:00:00 | 2003-11-24 | 22,91 | 4.623.800 | 23,07 | 21,83 | 22,55 | 00:00:00 | 2003-11-25 | 23,20 | 5.638.200 | 23,50 | 22,40 | 22,79 | 00:00:00 | 2003-11-26 | 22,85 | 1.996.400 | 23,20 | 22,77 | 23,16 | 00:00:00 | 2003-11-28 | 23,17 | 927.200 | 23,25 | 22,70 | 22,72 | 00:00:00 | 2003-12-01 | 23,30 | 4.916.200 | 23,55 | 22,77 | 22,81 | 00:00:00 | 2003-12-02 | 23,75 | 7.937.600 | 24,23 | 23,20 | 23,58 | 00:00:00 | 2003-12-03 | 24,12 | 8.681.600 | 24,19 | 23,75 | 23,82 | 00:00:00 | 2003-12-04 | 24,05 | 5.451.200 | 24,48 | 23,63 | 24,25 | 00:00:00 | 2003-12-05 | 23,53 | 3.384.400 | 23,78 | 23,20 | 23,75 | 00:00:00 | 2003-12-08 | 23,50 | 3.614.600 | 23,66 | 22,95 | 23,40 | 00:00:00 | 2003-12-09 | 23,38 | 3.310.400 | 23,93 | 23,26 | 23,64 | 00:00:00 | 2003-12-10 | 23,65 | 5.714.600 | 23,76 | 23,05 | 23,35 | 00:00:00 | 2003-12-11 | 24,46 | 4.320.800 | 24,68 | 23,48 | 23,52 | 00:00:00 | 2003-12-12 | 24,65 | 3.565.400 | 24,84 | 24,17 | 24,62 | 00:00:00 | 2003-12-15 | 24,16 | 3.133.200 | 24,87 | 24,02 | 24,87 | 00:00:00 | 2003-12-16 | 24,41 | 2.703.600 | 24,48 | 23,77 | 24,10 | 00:00:00 | 2003-12-17 | 24,48 | 1.501.600 | 24,51 | 24,05 | 24,45 | 00:00:00 | 2003-12-18 | 24,60 | 2.464.600 | 24,90 | 24,46 | 24,70 | 00:00:00 | 2003-12-19 | 24,51 | 3.462.000 | 24,61 | 24,11 | 24,45 | 00:00:00 | 2003-12-22 | 24,65 | 1.991.400 | 24,70 | 24,00 | 24,35 | 00:00:00 | 2003-12-23 | 24,72 | 2.041.800 | 24,75 | 24,26 | 24,73 | 00:00:00 | 2003-12-24 | 24,60 | 687.000 | 24,70 | 24,44 | 24,65 | 00:00:00 | 2003-12-26 | 24,55 | 415.400 | 24,70 | 24,41 | 24,70 | 00:00:00 | 2003-12-29 | 24,75 | 1.926.600 | 24,75 | 24,25 | 24,49 | 00:00:00 | 2003-12-30 | 24,66 | 2.027.200 | 24,81 | 24,29 | 24,32 | 00:00:00 | 2003-12-31 | 24,58 | 2.022.600 | 24,75 | 24,38 | 24,65 | 00:00:00 | 2004-01-02 | 24,50 | 3.645.200 | 24,77 | 24,20 | 24,33 | 00:00:00 | 2004-01-05 | 24,72 | 2.337.400 | 24,75 | 24,41 | 24,50 | 00:00:00 | 2004-01-06 | 24,58 | 3.175.800 | 24,80 | 24,41 | 24,75 | 00:00:00 | 2004-01-07 | 24,79 | 3.029.400 | 24,83 | 24,25 | 24,37 | 00:00:00 | 2004-01-08 | 24,95 | 3.424.200 | 25,12 | 24,50 | 24,63 | 00:00:00 | 2004-01-09 | 24,65 | 1.769.600 | 25,06 | 24,49 | 24,94 | 00:00:00 | 2004-01-12 | 25,00 | 3.414.800 | 25,14 | 24,80 | 24,95 | 00:00:00 | 2004-01-13 | 24,91 | 2.640.400 | 25,05 | 24,61 | 24,77 | 00:00:00 | 2004-01-14 | 25,09 | 3.109.000 | 25,10 | 24,77 | 24,90 | 00:00:00 | 2004-01-15 | 25,29 | 4.250.800 | 25,49 | 24,81 | 24,84 | 00:00:00 | 2004-01-16 | 25,69 | 3.144.800 | 26,00 | 25,06 | 25,22 | 00:00:00 | 2004-01-20 | 25,75 | 5.118.400 | 26,00 | 25,51 | 25,65 | 00:00:00 | 2004-01-21 | 26,55 | 4.427.200 | 26,80 | 25,68 | 25,85 | 00:00:00 | 2004-01-22 | 26,14 | 1.379.000 | 26,70 | 26,07 | 26,50 | 00:00:00 | 2004-01-23 | 26,15 | 1.561.000 | 26,56 | 25,90 | 26,30 | 00:00:00 | 2004-01-26 | 26,10 | 2.080.400 | 26,17 | 25,37 | 26,06 | 00:00:00 | 2004-01-27 | 26,00 | 1.441.000 | 26,19 | 25,71 | 26,00 | 00:00:00 | 2004-01-28 | 25,88 | 1.976.400 | 26,28 | 25,60 | 25,81 | 00:00:00 | 2004-01-29 | 25,51 | 2.146.800 | 25,99 | 25,04 | 25,96 | 00:00:00 | 2004-01-30 | 25,69 | 1.264.600 | 25,99 | 25,35 | 25,64 | 00:00:00 | 2004-02-02 | 25,86 | 1.147.800 | 26,25 | 25,60 | 25,77 | 00:00:00 | 2004-02-03 | 26,03 | 1.381.800 | 26,14 | 25,36 | 25,53 | 00:00:00 | 2004-02-04 | 25,10 | 1.168.600 | 25,94 | 25,05 | 25,79 | 00:00:00 | 2004-02-05 | 26,10 | 2.311.200 | 26,28 | 25,02 | 25,20 | 00:00:00 | 2004-02-06 | 26,58 | 1.112.200 | 26,59 | 25,90 | 26,15 | 00:00:00 | 2004-02-09 | 26,81 | 2.550.600 | 27,34 | 26,35 | 26,64 | 00:00:00 | 2004-02-10 | 27,28 | 2.243.800 | 27,39 | 26,50 | 26,86 | 00:00:00 | 2004-02-11 | 27,79 | 3.935.800 | 28,07 | 27,12 | 27,17 | 00:00:00 | 2004-02-12 | 27,60 | 1.580.600 | 27,83 | 27,19 | 27,79 | 00:00:00 | 2004-02-13 | 27,67 | 2.353.600 | 27,90 | 26,90 | 27,84 | 00:00:00 | 2004-02-17 | 27,61 | 1.232.200 | 27,93 | 27,41 | 27,54 | 00:00:00 | 2004-02-18 | 27,04 | 1.694.200 | 27,63 | 27,04 | 27,53 | 00:00:00 | 2004-02-19 | 26,78 | 1.398.000 | 27,43 | 26,72 | 27,24 | 00:00:00 | 2004-02-20 | 26,62 | 2.186.600 | 26,99 | 25,68 | 26,98 | 00:00:00 | 2004-02-23 | 26,25 | 2.370.400 | 26,98 | 25,80 | 26,96 | 00:00:00 | 2004-02-24 | 25,87 | 2.213.400 | 26,40 | 25,64 | 26,25 | 00:00:00 | 2004-02-25 | 25,90 | 3.216.200 | 26,43 | 25,01 | 25,99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|