|
 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 | | 2005-06-02 | 38,03 | 2.996.700 | 38,20 | 37,68 | 38,10 | 00:00:00 | | 2005-06-03 | 36,92 | 4.099.000 | 38,20 | 36,70 | 38,20 | 00:00:00 | | 2005-06-06 | 37,98 | 2.139.500 | 38,00 | 36,90 | 36,90 | 00:00:00 | | 2005-06-07 | 38,58 | 3.322.500 | 39,90 | 38,39 | 38,45 | 00:00:00 | | 2005-06-08 | 37,66 | 2.199.300 | 39,05 | 37,47 | 38,77 | 00:00:00 | | 2005-06-09 | 37,26 | 2.538.700 | 37,48 | 36,99 | 37,33 | 00:00:00 | | 2005-06-10 | 36,57 | 2.201.500 | 37,15 | 36,35 | 37,11 | 00:00:00 | | 2005-06-13 | 37,00 | 1.915.800 | 37,24 | 36,41 | 36,65 | 00:00:00 | | 2005-06-14 | 36,55 | 1.529.900 | 37,03 | 36,31 | 36,70 | 00:00:00 | | 2005-06-15 | 36,81 | 2.117.500 | 36,98 | 35,89 | 36,85 | 00:00:00 | | 2005-06-16 | 37,05 | 1.553.100 | 37,14 | 36,60 | 36,78 | 00:00:00 | | 2005-06-17 | 36,86 | 2.611.700 | 37,70 | 36,75 | 37,61 | 00:00:00 | | 2005-06-20 | 37,01 | 1.826.900 | 37,21 | 36,39 | 36,70 | 00:00:00 | | 2005-06-21 | 36,83 | 2.036.200 | 37,47 | 36,40 | 37,47 | 00:00:00 | | 2005-06-22 | 35,82 | 3.381.900 | 37,10 | 35,54 | 36,83 | 00:00:00 | | 2005-06-23 | 35,00 | 4.084.300 | 36,24 | 34,85 | 36,24 | 00:00:00 | | 2005-06-24 | 33,98 | 4.800.400 | 35,20 | 33,50 | 34,79 | 00:00:00 | | 2005-06-27 | 33,95 | 1.806.900 | 34,24 | 33,42 | 33,96 | 00:00:00 | | 2005-06-28 | 34,81 | 2.667.300 | 34,92 | 33,49 | 34,00 | 00:00:00 | | 2005-06-29 | 34,34 | 2.024.800 | 34,97 | 34,34 | 34,56 | 00:00:00 | | 2005-06-30 | 34,34 | 1.940.100 | 34,99 | 34,23 | 34,34 | 00:00:00 | | 2005-07-01 | 33,86 | 1.303.000 | 34,52 | 33,75 | 34,52 | 00:00:00 | | 2005-07-05 | 34,13 | 1.767.800 | 34,74 | 33,77 | 33,98 | 00:00:00 | | 2005-07-06 | 33,73 | 2.783.800 | 34,47 | 33,28 | 34,46 | 00:00:00 | | 2005-07-07 | 33,26 | 2.701.300 | 33,54 | 32,61 | 33,30 | 00:00:00 | | 2005-07-08 | 33,72 | 1.785.900 | 33,86 | 33,01 | 33,21 | 00:00:00 | | 2005-07-11 | 34,07 | 3.012.800 | 34,24 | 33,33 | 33,89 | 00:00:00 | | 2005-07-12 | 35,29 | 3.784.100 | 35,32 | 34,08 | 34,08 | 00:00:00 | | 2005-07-13 | 35,28 | 2.232.400 | 35,55 | 34,75 | 35,51 | 00:00:00 | | 2005-07-14 | 35,30 | 2.916.000 | 35,84 | 34,79 | 35,80 | 00:00:00 | | 2005-07-15 | 35,32 | 1.709.900 | 35,64 | 35,00 | 35,47 | 00:00:00 | | 2005-07-18 | 35,05 | 1.489.800 | 35,39 | 35,04 | 35,26 | 00:00:00 | | 2005-07-19 | 35,49 | 1.786.500 | 35,50 | 35,12 | 35,15 | 00:00:00 | | 2005-07-20 | 36,49 | 2.467.700 | 36,55 | 35,21 | 35,33 | 00:00:00 | | 2005-07-21 | 35,49 | 1.692.700 | 36,33 | 35,39 | 36,31 | 00:00:00 | | 2005-07-22 | 35,89 | 1.031.600 | 36,02 | 35,30 | 35,48 | 00:00:00 | | 2005-07-25 | 35,60 | 1.313.300 | 35,89 | 35,20 | 35,69 | 00:00:00 | | 2005-07-26 | 34,90 | 1.692.000 | 35,74 | 34,90 | 35,64 | 00:00:00 | | 2005-07-27 | 34,29 | 2.546.800 | 35,01 | 33,74 | 35,01 | 00:00:00 | | 2005-07-28 | 34,65 | 1.192.800 | 34,75 | 34,18 | 34,44 | 00:00:00 | | 2005-07-29 | 34,19 | 1.796.300 | 34,75 | 34,02 | 34,65 | 00:00:00 | | 2005-08-01 | 33,83 | 1.774.400 | 34,25 | 33,52 | 34,25 | 00:00:00 | | 2005-08-02 | 35,20 | 2.557.200 | 35,61 | 33,50 | 33,84 | 00:00:00 | | 2005-08-03 | 36,04 | 2.301.300 | 36,15 | 35,02 | 35,16 | 00:00:00 | | 2005-08-04 | 36,39 | 4.235.000 | 37,63 | 35,53 | 35,88 | 00:00:00 | | 2005-08-05 | 35,91 | 2.566.200 | 36,35 | 35,50 | 36,12 | 00:00:00 | | 2005-08-08 | 36,04 | 2.150.700 | 36,63 | 35,94 | 36,05 | 00:00:00 | | 2005-08-09 | 36,60 | 4.109.500 | 36,66 | 35,88 | 36,02 | 00:00:00 | | 2005-08-10 | 36,68 | 3.564.800 | 37,15 | 36,39 | 36,75 | 00:00:00 | | 2005-08-11 | 36,69 | 1.843.200 | 36,89 | 36,40 | 36,74 | 00:00:00 | | 2005-08-12 | 36,83 | 2.157.400 | 37,01 | 36,39 | 36,55 | 00:00:00 | | 2005-08-15 | 37,75 | 3.783.100 | 38,01 | 36,60 | 36,78 | 00:00:00 | | 2005-08-16 | 37,56 | 3.162.200 | 37,94 | 37,20 | 37,75 | 00:00:00 | | 2005-08-17 | 37,76 | 2.266.100 | 37,85 | 37,14 | 37,75 | 00:00:00 | | 2005-08-18 | 38,35 | 4.689.300 | 38,73 | 37,65 | 37,70 | 00:00:00 | | 2005-08-19 | 40,41 | 12.144.600 | 40,89 | 39,69 | 39,97 | 00:00:00 | | 2005-08-22 | 40,41 | 3.267.000 | 40,95 | 40,10 | 40,22 | 00:00:00 | | 2005-08-23 | 40,60 | 2.941.100 | 40,72 | 40,10 | 40,13 | 00:00:00 | | 2005-08-24 | 41,10 | 4.435.700 | 42,12 | 40,15 | 40,27 | 00:00:00 | | 2005-08-25 | 41,71 | 3.129.600 | 42,19 | 41,27 | 41,42 | 00:00:00 | | 2005-08-26 | 41,32 | 2.030.100 | 41,87 | 41,19 | 41,58 | 00:00:00 | | 2005-08-29 | 41,41 | 1.960.000 | 41,82 | 41,05 | 41,10 | 00:00:00 | | 2005-08-30 | 41,77 | 1.903.100 | 41,90 | 41,19 | 41,30 | 00:00:00 | | 2005-08-31 | 43,20 | 3.285.000 | 43,25 | 41,55 | 41,77 | 00:00:00 | | 2005-09-01 | 42,61 | 3.897.200 | 43,78 | 41,69 | 42,87 | 00:00:00 | | 2005-09-02 | 42,59 | 1.455.600 | 43,23 | 42,37 | 42,44 | 00:00:00 | | 2005-09-06 | 43,44 | 2.172.200 | 43,50 | 42,49 | 42,58 | 00:00:00 | | 2005-09-07 | 43,84 | 2.590.000 | 43,90 | 43,29 | 43,50 | 00:00:00 | | 2005-09-08 | 43,91 | 2.121.300 | 44,30 | 43,68 | 43,81 | 00:00:00 | | 2005-09-09 | 43,72 | 2.007.400 | 44,18 | 43,66 | 43,89 | 00:00:00 | | 2005-09-12 | 44,22 | 1.739.300 | 44,40 | 43,65 | 43,75 | 00:00:00 | | 2005-09-13 | 43,60 | 2.362.200 | 44,00 | 42,92 | 43,86 | 00:00:00 | | 2005-09-14 | 43,08 | 1.879.200 | 43,95 | 43,01 | 43,59 | 00:00:00 | | 2005-09-15 | 42,81 | 2.010.400 | 43,52 | 42,56 | 43,25 | 00:00:00 | | 2005-09-16 | 42,38 | 3.482.700 | 42,75 | 41,82 | 42,75 | 00:00:00 | | 2005-09-19 | 41,63 | 2.891.800 | 42,10 | 41,16 | 42,10 | 00:00:00 | | 2005-09-20 | 42,15 | 2.730.900 | 42,77 | 41,57 | 41,61 | 00:00:00 | | 2005-09-21 | 41,36 | 2.171.300 | 42,14 | 40,78 | 41,91 | 00:00:00 | | 2005-09-22 | 41,25 | 3.041.900 | 41,40 | 40,36 | 41,01 | 00:00:00 | | 2005-09-23 | 42,27 | 1.974.600 | 42,58 | 40,91 | 41,03 | 00:00:00 | | 2005-09-26 | 42,72 | 1.875.200 | 42,98 | 42,26 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
