|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 25,90 | 3.216.200 | 26,43 | 25,01 | 25,99 | 00:00:00 | | 2004-02-26 | 25,97 | 5.970.800 | 26,56 | 25,55 | 25,80 | 00:00:00 | | 2004-02-27 | 28,76 | 28.425.600 | 29,20 | 27,77 | 28,60 | 00:00:00 | | 2004-03-01 | 28,96 | 7.139.600 | 29,10 | 28,19 | 28,29 | 00:00:00 | | 2004-03-02 | 28,85 | 5.678.000 | 28,96 | 28,12 | 28,44 | 00:00:00 | | 2004-03-03 | 28,66 | 2.803.400 | 28,94 | 28,45 | 28,56 | 00:00:00 | | 2004-03-04 | 28,89 | 4.477.400 | 28,96 | 28,62 | 28,79 | 00:00:00 | | 2004-03-05 | 29,00 | 4.552.800 | 29,19 | 28,48 | 28,54 | 00:00:00 | | 2004-03-08 | 28,80 | 4.576.800 | 29,19 | 28,78 | 29,00 | 00:00:00 | | 2004-03-09 | 28,79 | 5.724.600 | 29,04 | 28,62 | 28,77 | 00:00:00 | | 2004-03-10 | 28,90 | 8.725.200 | 29,45 | 28,75 | 28,79 | 00:00:00 | | 2004-03-11 | 28,60 | 4.004.800 | 29,07 | 28,50 | 28,51 | 00:00:00 | | 2004-03-12 | 28,88 | 2.175.200 | 28,95 | 28,52 | 28,80 | 00:00:00 | | 2004-03-15 | 28,50 | 2.614.200 | 28,77 | 28,31 | 28,75 | 00:00:00 | | 2004-03-16 | 27,92 | 5.157.800 | 28,40 | 27,67 | 28,19 | 00:00:00 | | 2004-03-17 | 28,46 | 4.870.400 | 28,53 | 27,85 | 27,87 | 00:00:00 | | 2004-03-18 | 28,80 | 3.009.400 | 28,86 | 28,26 | 28,50 | 00:00:00 | | 2004-03-19 | 28,59 | 3.029.200 | 28,90 | 28,59 | 28,88 | 00:00:00 | | 2004-03-22 | 28,30 | 3.536.000 | 28,50 | 27,82 | 28,44 | 00:00:00 | | 2004-03-23 | 28,02 | 3.812.000 | 28,49 | 27,88 | 28,29 | 00:00:00 | | 2004-03-24 | 28,46 | 3.085.200 | 28,50 | 28,02 | 28,15 | 00:00:00 | | 2004-03-25 | 29,46 | 3.717.800 | 29,50 | 28,45 | 28,50 | 00:00:00 | | 2004-03-26 | 30,01 | 4.825.000 | 30,06 | 29,10 | 29,13 | 00:00:00 | | 2004-03-29 | 29,93 | 3.622.400 | 30,25 | 29,73 | 29,77 | 00:00:00 | | 2004-03-30 | 31,47 | 10.314.000 | 31,95 | 31,04 | 31,25 | 00:00:00 | | 2004-03-31 | 31,52 | 4.934.400 | 31,95 | 31,25 | 31,27 | 00:00:00 | | 2004-04-01 | 32,00 | 4.389.400 | 32,06 | 30,91 | 31,07 | 00:00:00 | | 2004-04-02 | 32,57 | 3.011.400 | 32,84 | 32,15 | 32,25 | 00:00:00 | | 2004-04-05 | 32,84 | 3.108.800 | 33,06 | 32,43 | 32,55 | 00:00:00 | | 2004-04-06 | 33,01 | 2.805.600 | 33,07 | 32,45 | 32,85 | 00:00:00 | | 2004-04-07 | 33,30 | 2.272.200 | 33,50 | 32,75 | 32,89 | 00:00:00 | | 2004-04-08 | 33,61 | 2.824.600 | 33,79 | 33,35 | 33,35 | 00:00:00 | | 2004-04-12 | 33,75 | 2.578.000 | 34,19 | 33,69 | 33,79 | 00:00:00 | | 2004-04-13 | 33,69 | 3.362.800 | 34,09 | 33,69 | 34,00 | 00:00:00 | | 2004-04-14 | 33,16 | 2.506.800 | 33,62 | 33,10 | 33,35 | 00:00:00 | | 2004-04-15 | 33,14 | 1.870.400 | 33,46 | 33,11 | 33,25 | 00:00:00 | | 2004-04-16 | 33,94 | 5.037.000 | 34,03 | 33,22 | 33,38 | 00:00:00 | | 2004-04-19 | 34,07 | 2.510.600 | 34,20 | 33,70 | 34,00 | 00:00:00 | | 2004-04-20 | 33,18 | 2.811.200 | 34,40 | 33,17 | 34,23 | 00:00:00 | | 2004-04-21 | 34,00 | 2.554.600 | 34,37 | 33,25 | 33,34 | 00:00:00 | | 2004-04-22 | 34,84 | 3.653.800 | 35,00 | 33,90 | 34,00 | 00:00:00 | | 2004-04-23 | 35,05 | 2.628.000 | 35,21 | 34,70 | 34,78 | 00:00:00 | | 2004-04-26 | 35,06 | 3.077.400 | 35,50 | 34,79 | 34,94 | 00:00:00 | | 2004-04-27 | 34,49 | 3.291.600 | 34,84 | 34,23 | 34,64 | 00:00:00 | | 2004-04-28 | 34,46 | 2.795.200 | 34,72 | 34,10 | 34,39 | 00:00:00 | | 2004-04-29 | 34,16 | 2.424.200 | 34,72 | 33,82 | 34,39 | 00:00:00 | | 2004-04-30 | 33,51 | 3.715.000 | 34,48 | 33,25 | 34,13 | 00:00:00 | | 2004-05-03 | 33,92 | 4.759.400 | 34,29 | 33,48 | 33,69 | 00:00:00 | | 2004-05-04 | 34,90 | 4.382.800 | 35,21 | 34,10 | 34,11 | 00:00:00 | | 2004-05-05 | 35,08 | 2.130.600 | 35,46 | 34,65 | 34,86 | 00:00:00 | | 2004-05-06 | 35,18 | 2.444.600 | 35,24 | 34,77 | 35,18 | 00:00:00 | | 2004-05-07 | 35,79 | 4.599.200 | 36,88 | 34,99 | 35,09 | 00:00:00 | | 2004-05-10 | 34,02 | 5.649.800 | 34,98 | 33,23 | 34,20 | 00:00:00 | | 2004-05-11 | 35,37 | 4.270.400 | 35,73 | 34,17 | 34,33 | 00:00:00 | | 2004-05-12 | 34,98 | 4.556.600 | 35,64 | 34,20 | 35,24 | 00:00:00 | | 2004-05-13 | 35,41 | 2.658.000 | 35,85 | 34,82 | 34,90 | 00:00:00 | | 2004-05-14 | 34,73 | 3.277.200 | 35,30 | 34,44 | 35,30 | 00:00:00 | | 2004-05-17 | 33,68 | 4.932.800 | 34,55 | 33,30 | 34,46 | 00:00:00 | | 2004-05-18 | 33,69 | 9.244.200 | 34,38 | 33,35 | 33,74 | 00:00:00 | | 2004-05-19 | 31,20 | 17.375.600 | 33,00 | 30,61 | 32,86 | 00:00:00 | | 2004-05-20 | 31,55 | 5.926.600 | 31,82 | 30,49 | 31,29 | 00:00:00 | | 2004-05-21 | 32,22 | 4.599.400 | 32,29 | 31,29 | 31,79 | 00:00:00 | | 2004-05-24 | 33,31 | 5.480.200 | 33,48 | 32,22 | 32,52 | 00:00:00 | | 2004-05-25 | 34,82 | 5.270.600 | 34,86 | 33,08 | 33,22 | 00:00:00 | | 2004-05-26 | 35,81 | 9.013.200 | 36,40 | 34,40 | 34,40 | 00:00:00 | | 2004-05-27 | 35,99 | 3.809.600 | 36,04 | 35,55 | 35,99 | 00:00:00 | | 2004-05-28 | 35,86 | 2.518.400 | 35,99 | 35,58 | 35,80 | 00:00:00 | | 2004-06-01 | 36,56 | 6.351.600 | 36,80 | 35,50 | 35,60 | 00:00:00 | | 2004-06-02 | 37,55 | 6.112.400 | 37,80 | 36,53 | 36,75 | 00:00:00 | | 2004-06-03 | 37,63 | 4.839.800 | 37,90 | 37,34 | 37,68 | 00:00:00 | | 2004-06-04 | 37,88 | 4.980.200 | 38,34 | 37,76 | 37,89 | 00:00:00 | | 2004-06-07 | 39,43 | 6.407.200 | 39,46 | 37,95 | 38,06 | 00:00:00 | | 2004-06-08 | 39,00 | 6.997.200 | 39,13 | 37,24 | 38,58 | 00:00:00 | | 2004-06-09 | 38,56 | 2.641.000 | 39,02 | 38,55 | 38,95 | 00:00:00 | | 2004-06-10 | 38,54 | 2.448.200 | 38,87 | 38,27 | 38,56 | 00:00:00 | | 2004-06-14 | 38,09 | 2.416.000 | 38,50 | 37,97 | 38,48 | 00:00:00 | | 2004-06-15 | 38,42 | 3.420.000 | 38,55 | 37,87 | 38,15 | 00:00:00 | | 2004-06-16 | 39,17 | 4.032.200 | 39,30 | 38,36 | 38,46 | 00:00:00 | | 2004-06-17 | 39,11 | 3.503.800 | 39,22 | 38,18 | 39,17 | 00:00:00 | | 2004-06-18 | 39,40 | 5.239.800 | 39,64 | 38,86 | 39,02 | 00:00:00 | | 2004-06-21 | 39,56 | 3.782.200 | 39,95 | 39,18 | 39,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
