|
 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 | | 2005-02-07 | 31,79 | 2.203.100 | 31,95 | 31,39 | 31,90 | 00:00:00 | | 2005-02-08 | 31,86 | 1.686.800 | 32,10 | 31,27 | 32,10 | 00:00:00 | | 2005-02-09 | 30,61 | 2.270.900 | 31,85 | 30,45 | 31,69 | 00:00:00 | | 2005-02-10 | 29,37 | 3.016.500 | 30,77 | 29,30 | 30,74 | 00:00:00 | | 2005-02-11 | 29,54 | 5.394.700 | 29,81 | 28,32 | 29,51 | 00:00:00 | | 2005-02-14 | 29,80 | 2.150.600 | 30,13 | 29,29 | 29,64 | 00:00:00 | | 2005-02-15 | 29,09 | 3.150.100 | 30,02 | 29,03 | 29,98 | 00:00:00 | | 2005-02-16 | 29,21 | 3.118.000 | 29,34 | 29,05 | 29,16 | 00:00:00 | | 2005-02-17 | 28,53 | 2.812.400 | 29,62 | 28,49 | 29,54 | 00:00:00 | | 2005-02-18 | 28,91 | 2.568.100 | 29,54 | 28,65 | 29,04 | 00:00:00 | | 2005-02-22 | 29,91 | 6.224.100 | 29,96 | 28,55 | 29,08 | 00:00:00 | | 2005-02-23 | 28,58 | 8.608.100 | 30,70 | 28,08 | 30,56 | 00:00:00 | | 2005-02-24 | 29,79 | 4.458.600 | 29,95 | 28,10 | 28,33 | 00:00:00 | | 2005-02-25 | 29,94 | 2.278.300 | 30,13 | 29,60 | 29,86 | 00:00:00 | | 2005-02-28 | 29,72 | 2.565.700 | 30,17 | 29,45 | 29,94 | 00:00:00 | | 2005-03-01 | 29,55 | 2.289.300 | 29,99 | 29,16 | 29,93 | 00:00:00 | | 2005-03-02 | 29,55 | 2.595.900 | 29,64 | 29,20 | 29,50 | 00:00:00 | | 2005-03-03 | 28,87 | 2.347.500 | 29,67 | 28,55 | 29,60 | 00:00:00 | | 2005-03-04 | 29,14 | 2.383.300 | 29,47 | 28,91 | 28,99 | 00:00:00 | | 2005-03-07 | 29,75 | 2.461.900 | 29,80 | 29,10 | 29,28 | 00:00:00 | | 2005-03-08 | 30,10 | 2.178.400 | 30,16 | 29,67 | 29,90 | 00:00:00 | | 2005-03-09 | 30,16 | 2.078.800 | 30,46 | 29,96 | 30,20 | 00:00:00 | | 2005-03-10 | 30,15 | 2.062.800 | 30,50 | 29,45 | 30,25 | 00:00:00 | | 2005-03-11 | 29,91 | 2.355.000 | 30,25 | 29,59 | 30,04 | 00:00:00 | | 2005-03-14 | 29,89 | 1.217.000 | 30,10 | 29,80 | 29,99 | 00:00:00 | | 2005-03-15 | 29,99 | 1.944.400 | 30,13 | 29,70 | 30,07 | 00:00:00 | | 2005-03-16 | 29,19 | 2.255.700 | 29,88 | 29,02 | 29,67 | 00:00:00 | | 2005-03-17 | 29,65 | 2.186.300 | 29,85 | 28,87 | 29,03 | 00:00:00 | | 2005-03-18 | 29,68 | 2.499.700 | 29,80 | 29,24 | 29,67 | 00:00:00 | | 2005-03-21 | 29,10 | 1.812.400 | 29,68 | 28,53 | 29,68 | 00:00:00 | | 2005-03-22 | 28,91 | 1.453.300 | 29,43 | 28,81 | 28,96 | 00:00:00 | | 2005-03-23 | 29,16 | 2.925.400 | 29,35 | 28,06 | 28,64 | 00:00:00 | | 2005-03-24 | 28,80 | 1.830.400 | 29,24 | 28,72 | 29,21 | 00:00:00 | | 2005-03-28 | 28,58 | 2.123.600 | 29,20 | 28,50 | 29,00 | 00:00:00 | | 2005-03-29 | 28,96 | 4.408.400 | 29,60 | 28,38 | 28,46 | 00:00:00 | | 2005-03-30 | 29,56 | 1.743.700 | 29,58 | 28,84 | 29,23 | 00:00:00 | | 2005-03-31 | 29,76 | 2.143.200 | 29,95 | 29,29 | 29,77 | 00:00:00 | | 2005-04-01 | 30,11 | 2.869.200 | 30,18 | 29,23 | 29,69 | 00:00:00 | | 2005-04-04 | 31,32 | 4.103.900 | 31,38 | 30,13 | 30,30 | 00:00:00 | | 2005-04-05 | 30,89 | 3.986.500 | 31,91 | 30,59 | 31,40 | 00:00:00 | | 2005-04-06 | 32,07 | 7.495.100 | 32,97 | 31,85 | 31,99 | 00:00:00 | | 2005-04-07 | 33,21 | 4.122.300 | 33,24 | 31,93 | 31,95 | 00:00:00 | | 2005-04-08 | 33,63 | 5.389.700 | 34,03 | 33,11 | 33,20 | 00:00:00 | | 2005-04-11 | 33,72 | 4.252.100 | 33,98 | 33,49 | 33,61 | 00:00:00 | | 2005-04-12 | 33,97 | 2.471.500 | 34,00 | 33,10 | 33,75 | 00:00:00 | | 2005-04-13 | 32,82 | 2.534.200 | 34,03 | 32,55 | 34,03 | 00:00:00 | | 2005-04-14 | 31,67 | 4.546.200 | 33,18 | 31,42 | 32,85 | 00:00:00 | | 2005-04-15 | 31,66 | 3.655.100 | 32,14 | 31,04 | 31,24 | 00:00:00 | | 2005-04-18 | 31,69 | 2.374.500 | 32,18 | 31,55 | 31,73 | 00:00:00 | | 2005-04-19 | 32,25 | 2.307.400 | 32,70 | 31,95 | 32,05 | 00:00:00 | | 2005-04-20 | 31,74 | 2.540.600 | 33,05 | 31,65 | 32,70 | 00:00:00 | | 2005-04-21 | 33,02 | 1.772.700 | 33,04 | 32,15 | 32,33 | 00:00:00 | | 2005-04-22 | 32,62 | 1.479.500 | 33,02 | 32,30 | 33,00 | 00:00:00 | | 2005-04-25 | 32,96 | 1.456.600 | 33,00 | 32,65 | 32,91 | 00:00:00 | | 2005-04-26 | 31,92 | 1.778.400 | 33,03 | 31,77 | 33,03 | 00:00:00 | | 2005-04-27 | 31,70 | 1.796.100 | 31,90 | 31,38 | 31,90 | 00:00:00 | | 2005-04-28 | 31,31 | 1.650.400 | 31,68 | 31,19 | 31,25 | 00:00:00 | | 2005-04-29 | 31,83 | 1.809.200 | 31,95 | 31,30 | 31,53 | 00:00:00 | | 2005-05-02 | 32,42 | 1.507.700 | 32,65 | 31,85 | 31,85 | 00:00:00 | | 2005-05-03 | 32,12 | 2.259.900 | 33,00 | 32,00 | 32,46 | 00:00:00 | | 2005-05-04 | 32,98 | 1.998.700 | 33,25 | 32,20 | 32,30 | 00:00:00 | | 2005-05-05 | 33,08 | 1.625.500 | 33,50 | 32,76 | 33,00 | 00:00:00 | | 2005-05-06 | 34,06 | 2.710.200 | 34,23 | 33,33 | 33,50 | 00:00:00 | | 2005-05-09 | 34,34 | 2.007.100 | 34,49 | 33,66 | 34,29 | 00:00:00 | | 2005-05-10 | 34,52 | 2.293.900 | 34,88 | 34,05 | 34,06 | 00:00:00 | | 2005-05-11 | 35,55 | 2.818.000 | 35,58 | 34,60 | 34,67 | 00:00:00 | | 2005-05-12 | 35,53 | 3.706.700 | 36,17 | 35,08 | 35,58 | 00:00:00 | | 2005-05-13 | 36,40 | 2.687.300 | 36,50 | 35,57 | 35,90 | 00:00:00 | | 2005-05-16 | 36,00 | 2.493.400 | 36,47 | 35,58 | 36,11 | 00:00:00 | | 2005-05-17 | 36,42 | 2.127.100 | 36,48 | 35,69 | 35,75 | 00:00:00 | | 2005-05-18 | 36,42 | 2.747.300 | 36,49 | 36,11 | 36,42 | 00:00:00 | | 2005-05-19 | 36,56 | 3.087.800 | 36,68 | 36,11 | 36,39 | 00:00:00 | | 2005-05-20 | 35,88 | 4.925.300 | 37,00 | 35,24 | 36,86 | 00:00:00 | | 2005-05-23 | 36,02 | 3.676.700 | 36,75 | 35,89 | 36,17 | 00:00:00 | | 2005-05-24 | 36,75 | 2.669.700 | 36,77 | 36,00 | 36,13 | 00:00:00 | | 2005-05-25 | 37,08 | 2.007.500 | 37,20 | 36,70 | 36,80 | 00:00:00 | | 2005-05-26 | 37,99 | 2.653.600 | 38,10 | 37,03 | 37,12 | 00:00:00 | | 2005-05-27 | 38,15 | 1.532.200 | 38,33 | 37,81 | 37,90 | 00:00:00 | | 2005-05-31 | 39,58 | 7.629.000 | 39,58 | 37,81 | 37,81 | 00:00:00 | | 2005-06-01 | 38,12 | 4.087.300 | 39,54 | 37,93 | 39,33 | 00:00:00 | | 2005-06-02 | 38,03 | 2.996.700 | 38,20 | 37,68 | 38,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
