|
 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 | | 2005-09-26 | 42,72 | 1.875.200 | 42,98 | 42,26 | 42,75 | 00:00:00 | | 2005-09-27 | 43,37 | 1.979.500 | 43,93 | 42,50 | 42,67 | 00:00:00 | | 2005-09-28 | 43,81 | 3.504.000 | 45,54 | 43,38 | 43,80 | 00:00:00 | | 2005-09-29 | 44,84 | 2.466.600 | 45,34 | 43,25 | 43,89 | 00:00:00 | | 2005-09-30 | 46,44 | 4.198.300 | 46,77 | 44,80 | 44,94 | 00:00:00 | | 2005-10-03 | 46,74 | 3.706.000 | 46,85 | 45,69 | 45,95 | 00:00:00 | | 2005-10-04 | 46,47 | 3.256.200 | 47,14 | 46,37 | 46,75 | 00:00:00 | | 2005-10-05 | 44,81 | 4.496.500 | 45,96 | 44,19 | 45,96 | 00:00:00 | | 2005-10-06 | 43,53 | 3.255.300 | 44,50 | 43,08 | 44,37 | 00:00:00 | | 2005-10-07 | 43,77 | 1.749.900 | 43,92 | 42,96 | 43,58 | 00:00:00 | | 2005-10-10 | 43,63 | 1.257.000 | 44,42 | 43,29 | 44,04 | 00:00:00 | | 2005-10-11 | 43,44 | 1.537.500 | 44,49 | 42,98 | 43,70 | 00:00:00 | | 2005-10-12 | 42,98 | 2.204.500 | 44,39 | 42,63 | 43,30 | 00:00:00 | | 2005-10-13 | 42,21 | 2.427.900 | 43,08 | 42,07 | 42,90 | 00:00:00 | | 2005-10-14 | 43,06 | 1.260.000 | 43,17 | 42,08 | 42,10 | 00:00:00 | | 2005-10-17 | 43,17 | 968.400 | 43,54 | 42,37 | 43,16 | 00:00:00 | | 2005-10-18 | 42,10 | 1.645.200 | 43,21 | 42,10 | 42,84 | 00:00:00 | | 2005-10-19 | 43,50 | 2.168.500 | 43,54 | 41,23 | 42,26 | 00:00:00 | | 2005-10-20 | 43,60 | 1.868.100 | 44,19 | 43,00 | 43,75 | 00:00:00 | | 2005-10-21 | 45,59 | 3.642.900 | 45,85 | 43,78 | 44,15 | 00:00:00 | | 2005-10-24 | 46,40 | 2.430.600 | 46,47 | 45,47 | 45,65 | 00:00:00 | | 2005-10-25 | 46,25 | 2.478.200 | 46,80 | 45,95 | 46,43 | 00:00:00 | | 2005-10-26 | 46,39 | 2.921.600 | 47,06 | 45,88 | 45,88 | 00:00:00 | | 2005-10-27 | 44,09 | 2.081.200 | 46,13 | 43,96 | 46,04 | 00:00:00 | | 2005-10-28 | 43,95 | 3.506.400 | 44,45 | 43,50 | 44,24 | 00:00:00 | | 2005-10-31 | 45,12 | 3.700.200 | 45,60 | 43,83 | 44,10 | 00:00:00 | | 2005-11-01 | 45,77 | 3.563.500 | 45,95 | 44,15 | 44,50 | 00:00:00 | | 2005-11-02 | 47,60 | 4.501.200 | 48,27 | 45,81 | 45,87 | 00:00:00 | | 2005-11-03 | 45,96 | 3.497.800 | 48,18 | 45,21 | 48,12 | 00:00:00 | | 2005-11-04 | 46,16 | 1.881.700 | 46,59 | 45,50 | 46,03 | 00:00:00 | | 2005-11-07 | 46,48 | 2.834.000 | 47,13 | 45,76 | 46,41 | 00:00:00 | | 2005-11-08 | 46,73 | 1.347.500 | 46,96 | 45,90 | 46,43 | 00:00:00 | | 2005-11-09 | 46,28 | 3.095.100 | 46,89 | 45,23 | 46,85 | 00:00:00 | | 2005-11-10 | 47,24 | 2.252.200 | 47,25 | 45,76 | 46,58 | 00:00:00 | | 2005-11-11 | 46,96 | 2.107.200 | 47,94 | 46,60 | 47,32 | 00:00:00 | | 2005-11-14 | 46,50 | 2.669.300 | 47,22 | 46,44 | 46,88 | 00:00:00 | | 2005-11-15 | 45,85 | 2.746.500 | 46,80 | 45,53 | 45,81 | 00:00:00 | | 2005-11-16 | 45,67 | 1.870.200 | 46,00 | 45,06 | 45,74 | 00:00:00 | | 2005-11-17 | 47,10 | 6.346.000 | 47,25 | 44,77 | 45,70 | 00:00:00 | | 2005-11-18 | 38,74 | 20.700.600 | 42,88 | 38,55 | 42,42 | 00:00:00 | | 2005-11-21 | 40,72 | 8.045.100 | 40,95 | 38,74 | 38,90 | 00:00:00 | | 2005-11-22 | 41,99 | 7.761.400 | 42,57 | 40,04 | 40,80 | 00:00:00 | | 2005-11-23 | 41,23 | 3.383.300 | 42,15 | 40,89 | 41,90 | 00:00:00 | | 2005-11-25 | 40,85 | 1.491.800 | 41,19 | 40,52 | 41,07 | 00:00:00 | | 2005-11-28 | 41,13 | 3.227.300 | 41,45 | 40,53 | 40,76 | 00:00:00 | | 2005-11-29 | 41,29 | 2.844.000 | 41,54 | 41,00 | 41,33 | 00:00:00 | | 2005-11-30 | 41,77 | 2.755.000 | 42,11 | 41,30 | 41,30 | 00:00:00 | | 2005-12-01 | 41,93 | 2.332.700 | 42,28 | 41,56 | 41,56 | 00:00:00 | | 2005-12-02 | 42,42 | 2.040.200 | 42,63 | 41,68 | 41,97 | 00:00:00 | | 2005-12-05 | 42,95 | 3.176.100 | 43,05 | 42,11 | 42,44 | 00:00:00 | | 2005-12-06 | 43,62 | 2.946.900 | 44,00 | 42,92 | 43,00 | 00:00:00 | | 2005-12-07 | 44,54 | 3.266.200 | 44,83 | 43,45 | 43,45 | 00:00:00 | | 2005-12-08 | 43,39 | 2.994.500 | 44,96 | 43,00 | 44,63 | 00:00:00 | | 2005-12-09 | 43,02 | 1.505.300 | 43,47 | 42,91 | 43,23 | 00:00:00 | | 2005-12-12 | 43,25 | 1.848.400 | 43,67 | 42,92 | 43,31 | 00:00:00 | | 2005-12-13 | 43,89 | 3.526.700 | 43,97 | 42,00 | 43,20 | 00:00:00 | | 2005-12-14 | 43,23 | 1.994.500 | 43,93 | 43,13 | 43,55 | 00:00:00 | | 2005-12-15 | 42,89 | 2.106.400 | 43,30 | 42,51 | 43,14 | 00:00:00 | | 2005-12-16 | 44,10 | 3.530.500 | 44,29 | 43,19 | 43,20 | 00:00:00 | | 2005-12-19 | 45,25 | 3.943.600 | 45,81 | 43,84 | 44,26 | 00:00:00 | | 2005-12-20 | 45,24 | 2.742.000 | 45,83 | 43,51 | 45,03 | 00:00:00 | | 2005-12-21 | 44,78 | 1.815.200 | 45,79 | 44,76 | 45,00 | 00:00:00 | | 2005-12-22 | 45,13 | 1.375.200 | 45,25 | 44,55 | 44,60 | 00:00:00 | | 2005-12-23 | 44,98 | 894.800 | 45,35 | 44,73 | 45,08 | 00:00:00 | | 2005-12-27 | 44,26 | 1.368.000 | 45,55 | 44,19 | 44,93 | 00:00:00 | | 2005-12-28 | 44,18 | 1.365.600 | 44,56 | 43,87 | 44,16 | 00:00:00 | | 2005-12-29 | 44,25 | 1.750.000 | 44,45 | 43,98 | 44,06 | 00:00:00 | | 2005-12-30 | 42,95 | 1.893.400 | 44,30 | 42,91 | 44,01 | 00:00:00 | | 2006-01-03 | 42,75 | 3.117.300 | 43,18 | 42,01 | 42,97 | 00:00:00 | | 2006-01-04 | 42,52 | 3.193.100 | 43,00 | 41,91 | 42,99 | 00:00:00 | | 2006-01-05 | 41,87 | 3.285.600 | 42,66 | 41,56 | 42,66 | 00:00:00 | | 2006-01-06 | 44,29 | 3.842.600 | 44,43 | 41,86 | 41,95 | 00:00:00 | | 2006-01-09 | 43,64 | 2.111.900 | 44,75 | 43,58 | 44,10 | 00:00:00 | | 2006-01-10 | 42,53 | 3.599.000 | 43,50 | 42,24 | 43,25 | 00:00:00 | | 2006-01-11 | 41,93 | 2.913.900 | 42,49 | 41,64 | 42,32 | 00:00:00 | | 2006-01-12 | 41,70 | 3.308.800 | 42,15 | 40,91 | 41,65 | 00:00:00 | | 2006-01-13 | 42,88 | 2.108.900 | 42,93 | 41,67 | 41,90 | 00:00:00 | | 2006-01-17 | 42,57 | 2.983.700 | 42,98 | 41,82 | 42,34 | 00:00:00 | | 2006-01-18 | 43,11 | 1.783.600 | 43,50 | 42,05 | 42,29 | 00:00:00 | | 2006-01-19 | 43,98 | 2.187.500 | 44,29 | 43,09 | 43,45 | 00:00:00 | | 2006-01-20 | 42,37 | 2.569.400 | 44,19 | 42,32 | 44,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
