|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 39,56 | 3.782.200 | 39,95 | 39,18 | 39,35 | 00:00:00 | | 2004-06-22 | 39,58 | 5.314.000 | 39,99 | 39,05 | 39,52 | 00:00:00 | | 2004-06-23 | 39,69 | 3.906.800 | 40,00 | 39,45 | 39,48 | 00:00:00 | | 2004-06-24 | 39,65 | 4.367.000 | 40,00 | 39,56 | 39,64 | 00:00:00 | | 2004-06-25 | 40,88 | 6.541.200 | 40,88 | 39,67 | 39,78 | 00:00:00 | | 2004-06-28 | 41,37 | 5.258.800 | 41,67 | 40,50 | 40,63 | 00:00:00 | | 2004-06-29 | 42,14 | 5.700.200 | 42,20 | 41,01 | 41,28 | 00:00:00 | | 2004-06-30 | 42,81 | 5.222.600 | 42,99 | 42,00 | 42,44 | 00:00:00 | | 2004-07-01 | 42,35 | 4.658.000 | 43,05 | 42,00 | 42,74 | 00:00:00 | | 2004-07-02 | 42,11 | 1.673.200 | 42,58 | 41,86 | 42,43 | 00:00:00 | | 2004-07-06 | 40,43 | 5.983.600 | 42,17 | 40,22 | 42,17 | 00:00:00 | | 2004-07-07 | 40,24 | 3.512.400 | 40,70 | 40,09 | 40,36 | 00:00:00 | | 2004-07-08 | 38,52 | 6.075.400 | 39,96 | 38,40 | 39,92 | 00:00:00 | | 2004-07-09 | 39,17 | 2.801.000 | 39,75 | 38,93 | 39,14 | 00:00:00 | | 2004-07-12 | 39,53 | 2.586.600 | 40,04 | 38,57 | 39,21 | 00:00:00 | | 2004-07-13 | 38,98 | 2.581.400 | 39,81 | 38,77 | 39,68 | 00:00:00 | | 2004-07-14 | 38,99 | 3.009.200 | 39,45 | 38,51 | 38,52 | 00:00:00 | | 2004-07-15 | 38,99 | 2.531.000 | 39,77 | 38,76 | 39,26 | 00:00:00 | | 2004-07-16 | 37,99 | 3.574.200 | 39,54 | 37,78 | 39,32 | 00:00:00 | | 2004-07-19 | 38,06 | 3.227.400 | 38,44 | 37,38 | 38,11 | 00:00:00 | | 2004-07-20 | 39,06 | 2.266.000 | 39,35 | 38,02 | 38,13 | 00:00:00 | | 2004-07-21 | 38,33 | 3.220.800 | 39,96 | 38,18 | 39,35 | 00:00:00 | | 2004-07-22 | 37,32 | 4.491.600 | 38,35 | 36,47 | 38,21 | 00:00:00 | | 2004-07-23 | 37,54 | 2.264.800 | 37,65 | 36,81 | 37,33 | 00:00:00 | | 2004-07-26 | 37,57 | 2.478.600 | 38,20 | 37,23 | 38,00 | 00:00:00 | | 2004-07-27 | 38,70 | 3.092.000 | 39,00 | 37,24 | 37,30 | 00:00:00 | | 2004-07-28 | 38,44 | 2.826.400 | 39,14 | 37,65 | 38,81 | 00:00:00 | | 2004-07-29 | 39,81 | 3.297.600 | 40,00 | 38,69 | 38,78 | 00:00:00 | | 2004-07-30 | 40,20 | 3.275.000 | 40,90 | 39,65 | 39,73 | 00:00:00 | | 2004-08-02 | 39,49 | 2.778.000 | 40,00 | 39,29 | 39,96 | 00:00:00 | | 2004-08-03 | 39,96 | 2.449.200 | 40,38 | 39,40 | 39,63 | 00:00:00 | | 2004-08-04 | 39,92 | 2.284.800 | 40,24 | 39,60 | 40,02 | 00:00:00 | | 2004-08-05 | 38,55 | 2.505.600 | 40,37 | 38,35 | 40,14 | 00:00:00 | | 2004-08-06 | 36,28 | 6.700.800 | 38,46 | 36,02 | 38,42 | 00:00:00 | | 2004-08-09 | 37,45 | 2.858.000 | 37,64 | 36,30 | 36,40 | 00:00:00 | | 2004-08-10 | 38,32 | 2.932.200 | 38,39 | 37,48 | 37,60 | 00:00:00 | | 2004-08-11 | 37,37 | 4.023.200 | 38,00 | 36,50 | 37,91 | 00:00:00 | | 2004-08-12 | 36,57 | 4.059.400 | 37,28 | 36,48 | 37,25 | 00:00:00 | | 2004-08-13 | 36,37 | 2.733.400 | 36,84 | 36,24 | 36,55 | 00:00:00 | | 2004-08-16 | 36,93 | 2.875.200 | 37,41 | 36,05 | 36,54 | 00:00:00 | | 2004-08-17 | 36,81 | 2.556.000 | 37,87 | 36,81 | 37,80 | 00:00:00 | | 2004-08-18 | 37,90 | 4.754.800 | 37,90 | 36,39 | 36,81 | 00:00:00 | | 2004-08-19 | 37,36 | 6.183.400 | 38,14 | 37,22 | 37,82 | 00:00:00 | | 2004-08-20 | 42,06 | 14.385.400 | 42,43 | 40,23 | 40,42 | 00:00:00 | | 2004-08-23 | 42,44 | 5.499.800 | 42,89 | 41,52 | 42,10 | 00:00:00 | | 2004-08-24 | 42,38 | 4.948.400 | 42,51 | 41,72 | 42,50 | 00:00:00 | | 2004-08-25 | 44,02 | 7.423.800 | 44,15 | 42,15 | 42,36 | 00:00:00 | | 2004-08-26 | 43,78 | 4.727.200 | 44,40 | 43,53 | 43,68 | 00:00:00 | | 2004-08-27 | 44,12 | 2.201.800 | 44,36 | 43,57 | 43,85 | 00:00:00 | | 2004-08-30 | 43,60 | 3.161.200 | 44,04 | 42,54 | 43,92 | 00:00:00 | | 2004-08-31 | 44,41 | 3.922.600 | 44,53 | 43,54 | 43,73 | 00:00:00 | | 2004-09-01 | 44,00 | 3.632.200 | 44,46 | 43,80 | 44,22 | 00:00:00 | | 2004-09-02 | 44,91 | 2.476.600 | 45,01 | 43,89 | 43,95 | 00:00:00 | | 2004-09-03 | 44,21 | 2.354.600 | 45,00 | 43,96 | 44,95 | 00:00:00 | | 2004-09-07 | 44,57 | 2.498.400 | 44,94 | 44,28 | 44,33 | 00:00:00 | | 2004-09-08 | 45,02 | 2.181.800 | 45,14 | 44,45 | 44,75 | 00:00:00 | | 2004-09-09 | 45,91 | 3.398.000 | 46,05 | 44,96 | 45,11 | 00:00:00 | | 2004-09-10 | 47,00 | 3.535.000 | 47,00 | 45,66 | 45,88 | 00:00:00 | | 2004-09-13 | 46,89 | 2.629.200 | 47,22 | 46,58 | 47,19 | 00:00:00 | | 2004-09-14 | 47,26 | 2.715.400 | 47,43 | 46,79 | 46,90 | 00:00:00 | | 2004-09-15 | 47,25 | 2.097.000 | 47,56 | 47,03 | 47,23 | 00:00:00 | | 2004-09-16 | 48,19 | 2.310.800 | 48,20 | 47,12 | 47,34 | 00:00:00 | | 2004-09-17 | 48,67 | 2.386.200 | 48,80 | 48,14 | 48,27 | 00:00:00 | | 2004-09-20 | 48,55 | 3.213.400 | 48,96 | 48,00 | 48,50 | 00:00:00 | | 2004-09-21 | 48,43 | 3.697.400 | 49,21 | 48,36 | 48,54 | 00:00:00 | | 2004-09-22 | 47,38 | 3.769.800 | 48,46 | 47,11 | 48,42 | 00:00:00 | | 2004-09-23 | 47,25 | 3.772.400 | 47,75 | 46,52 | 47,64 | 00:00:00 | | 2004-09-24 | 47,75 | 3.347.600 | 48,16 | 47,10 | 47,39 | 00:00:00 | | 2004-09-27 | 48,12 | 3.112.800 | 48,53 | 47,00 | 47,54 | 00:00:00 | | 2004-09-28 | 47,98 | 3.141.400 | 48,41 | 47,96 | 48,28 | 00:00:00 | | 2004-09-29 | 49,38 | 3.068.200 | 49,46 | 47,89 | 48,16 | 00:00:00 | | 2004-09-30 | 48,63 | 4.283.200 | 49,43 | 48,50 | 49,40 | 00:00:00 | | 2004-10-01 | 49,90 | 4.469.400 | 50,00 | 47,45 | 47,78 | 00:00:00 | | 2004-10-04 | 50,50 | 4.546.200 | 51,00 | 49,60 | 49,98 | 00:00:00 | | 2004-10-05 | 50,20 | 2.487.000 | 50,56 | 49,87 | 50,39 | 00:00:00 | | 2004-10-06 | 50,99 | 2.127.600 | 50,99 | 49,67 | 50,43 | 00:00:00 | | 2004-10-07 | 50,90 | 3.226.600 | 51,45 | 50,83 | 51,13 | 00:00:00 | | 2004-10-08 | 48,04 | 4.870.400 | 50,92 | 47,67 | 50,85 | 00:00:00 | | 2004-10-11 | 48,69 | 2.477.800 | 48,99 | 47,76 | 48,12 | 00:00:00 | | 2004-10-12 | 48,50 | 2.368.200 | 48,65 | 47,84 | 48,50 | 00:00:00 | | 2004-10-13 | 47,19 | 2.730.600 | 49,01 | 47,01 | 48,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
