|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 42,37 | 2.569.400 | 44,19 | 42,32 | 44,04 | 00:00:00 | | 2006-01-23 | 42,05 | 1.687.000 | 43,28 | 41,95 | 42,32 | 00:00:00 | | 2006-01-24 | 42,14 | 1.425.000 | 42,49 | 41,49 | 42,05 | 00:00:00 | | 2006-01-25 | 41,56 | 1.958.600 | 43,50 | 41,42 | 42,07 | 00:00:00 | | 2006-01-26 | 41,09 | 3.361.200 | 42,25 | 40,32 | 42,24 | 00:00:00 | | 2006-01-27 | 41,02 | 1.654.700 | 41,63 | 40,70 | 40,96 | 00:00:00 | | 2006-01-30 | 40,65 | 2.170.300 | 41,26 | 40,57 | 41,01 | 00:00:00 | | 2006-01-31 | 40,59 | 2.386.300 | 40,80 | 40,15 | 40,50 | 00:00:00 | | 2006-02-01 | 39,39 | 3.344.100 | 40,35 | 39,13 | 40,15 | 00:00:00 | | 2006-02-02 | 37,07 | 8.170.100 | 38,10 | 36,39 | 37,00 | 00:00:00 | | 2006-02-03 | 35,56 | 5.657.900 | 37,00 | 35,17 | 36,74 | 00:00:00 | | 2006-02-06 | 35,30 | 4.007.700 | 36,10 | 35,18 | 35,46 | 00:00:00 | | 2006-02-07 | 35,66 | 3.179.100 | 35,90 | 35,18 | 35,41 | 00:00:00 | | 2006-02-08 | 36,58 | 4.024.000 | 36,74 | 35,55 | 35,75 | 00:00:00 | | 2006-02-09 | 37,16 | 4.662.000 | 38,16 | 36,60 | 36,65 | 00:00:00 | | 2006-02-10 | 37,52 | 2.256.500 | 37,70 | 37,10 | 37,19 | 00:00:00 | | 2006-02-13 | 37,30 | 1.508.800 | 37,97 | 37,19 | 37,49 | 00:00:00 | | 2006-02-14 | 36,79 | 2.121.500 | 37,47 | 36,76 | 37,30 | 00:00:00 | | 2006-02-15 | 36,95 | 1.725.700 | 37,15 | 36,31 | 36,57 | 00:00:00 | | 2006-02-16 | 37,79 | 1.074.200 | 37,79 | 36,93 | 36,98 | 00:00:00 | | 2006-02-17 | 36,46 | 2.022.400 | 37,75 | 36,37 | 37,74 | 00:00:00 | | 2006-02-21 | 36,17 | 1.747.500 | 36,52 | 35,65 | 36,30 | 00:00:00 | | 2006-02-22 | 36,31 | 2.383.000 | 36,43 | 35,84 | 36,08 | 00:00:00 | | 2006-02-23 | 36,75 | 1.732.400 | 37,26 | 36,32 | 36,34 | 00:00:00 | | 2006-02-24 | 37,49 | 1.346.400 | 37,49 | 36,48 | 36,97 | 00:00:00 | | 2006-02-27 | 38,50 | 2.412.000 | 38,90 | 37,99 | 38,46 | 00:00:00 | | 2006-02-28 | 37,65 | 4.276.000 | 39,20 | 37,34 | 38,56 | 00:00:00 | | 2006-03-01 | 41,68 | 10.107.800 | 42,17 | 39,58 | 39,60 | 00:00:00 | | 2006-03-02 | 41,16 | 3.860.400 | 41,59 | 40,50 | 41,54 | 00:00:00 | | 2006-03-03 | 40,50 | 3.383.400 | 41,00 | 40,00 | 40,50 | 00:00:00 | | 2006-03-06 | 39,35 | 3.166.800 | 40,97 | 39,15 | 39,96 | 00:00:00 | | 2006-03-07 | 39,25 | 2.700.300 | 39,99 | 39,05 | 39,31 | 00:00:00 | | 2006-03-08 | 38,58 | 3.826.300 | 39,28 | 37,75 | 39,00 | 00:00:00 | | 2006-03-09 | 38,00 | 2.462.600 | 38,89 | 37,88 | 38,58 | 00:00:00 | | 2006-03-10 | 37,82 | 3.221.400 | 38,49 | 37,19 | 37,83 | 00:00:00 | | 2006-03-13 | 37,83 | 1.829.900 | 38,29 | 37,53 | 37,95 | 00:00:00 | | 2006-03-14 | 38,38 | 2.307.600 | 38,93 | 37,41 | 37,43 | 00:00:00 | | 2006-03-15 | 39,59 | 2.813.900 | 39,81 | 38,53 | 38,79 | 00:00:00 | | 2006-03-16 | 38,95 | 2.138.400 | 39,70 | 38,94 | 39,37 | 00:00:00 | | 2006-03-17 | 39,31 | 2.229.400 | 39,42 | 38,47 | 39,13 | 00:00:00 | | 2006-03-20 | 38,54 | 3.053.200 | 38,92 | 38,05 | 38,62 | 00:00:00 | | 2006-03-21 | 38,06 | 3.515.700 | 38,63 | 37,77 | 37,93 | 00:00:00 | | 2006-03-22 | 37,73 | 2.162.500 | 38,00 | 37,48 | 37,99 | 00:00:00 | | 2006-03-23 | 36,71 | 2.070.600 | 37,66 | 36,58 | 37,66 | 00:00:00 | | 2006-03-24 | 37,16 | 1.689.700 | 37,63 | 36,60 | 36,76 | 00:00:00 | | 2006-03-27 | 37,00 | 1.937.400 | 37,25 | 36,44 | 37,07 | 00:00:00 | | 2006-03-28 | 37,60 | 2.849.600 | 37,90 | 36,51 | 36,71 | 00:00:00 | | 2006-03-29 | 38,27 | 2.803.800 | 38,47 | 37,35 | 37,49 | 00:00:00 | | 2006-03-30 | 38,07 | 2.307.300 | 38,91 | 37,80 | 38,21 | 00:00:00 | | 2006-03-31 | 38,52 | 3.233.600 | 38,89 | 37,75 | 38,01 | 00:00:00 | | 2006-04-03 | 37,25 | 3.461.300 | 38,75 | 37,13 | 38,23 | 00:00:00 | | 2006-04-04 | 37,87 | 3.536.200 | 37,94 | 37,26 | 37,38 | 00:00:00 | | 2006-04-05 | 39,32 | 3.943.800 | 39,53 | 37,59 | 37,99 | 00:00:00 | | 2006-04-06 | 41,31 | 6.646.600 | 41,56 | 39,03 | 39,03 | 00:00:00 | | 2006-04-07 | 42,60 | 7.156.000 | 43,10 | 41,00 | 41,18 | 00:00:00 | | 2006-04-10 | 42,68 | 3.728.500 | 43,00 | 42,21 | 42,60 | 00:00:00 | | 2006-04-11 | 42,76 | 3.426.700 | 42,88 | 42,06 | 42,60 | 00:00:00 | | 2006-04-12 | 42,38 | 3.637.300 | 42,93 | 41,95 | 42,50 | 00:00:00 | | 2006-04-13 | 42,01 | 2.327.600 | 42,61 | 41,25 | 42,23 | 00:00:00 | | 2006-04-17 | 41,66 | 3.927.400 | 42,70 | 41,50 | 41,90 | 00:00:00 | | 2006-04-18 | 43,62 | 4.241.200 | 43,82 | 41,95 | 41,95 | 00:00:00 | | 2006-04-19 | 43,31 | 3.634.300 | 43,81 | 42,80 | 43,44 | 00:00:00 | | 2006-04-20 | 42,93 | 2.366.300 | 43,45 | 42,59 | 43,31 | 00:00:00 | | 2006-04-21 | 42,85 | 2.702.300 | 43,52 | 42,38 | 42,95 | 00:00:00 | | 2006-04-24 | 42,38 | 2.909.400 | 42,62 | 41,70 | 42,49 | 00:00:00 | | 2006-04-25 | 42,95 | 4.513.100 | 43,89 | 42,68 | 42,90 | 00:00:00 | | 2006-04-26 | 42,24 | 2.480.600 | 43,09 | 41,89 | 42,92 | 00:00:00 | | 2006-04-27 | 42,05 | 2.581.300 | 42,77 | 41,91 | 42,13 | 00:00:00 | | 2006-04-28 | 42,04 | 2.063.300 | 42,49 | 41,43 | 42,02 | 00:00:00 | | 2006-05-01 | 41,47 | 2.522.100 | 42,21 | 41,24 | 42,00 | 00:00:00 | | 2006-05-02 | 40,49 | 3.886.100 | 41,80 | 40,14 | 41,62 | 00:00:00 | | 2006-05-03 | 39,82 | 4.911.000 | 40,50 | 39,55 | 40,27 | 00:00:00 | | 2006-05-04 | 39,78 | 2.634.600 | 40,52 | 39,60 | 40,04 | 00:00:00 | | 2006-05-05 | 39,92 | 1.860.600 | 40,37 | 39,59 | 39,79 | 00:00:00 | | 2006-05-08 | 39,90 | 2.408.700 | 40,18 | 39,76 | 39,89 | 00:00:00 | | 2006-05-09 | 39,44 | 2.991.400 | 40,17 | 39,36 | 40,08 | 00:00:00 | | 2006-05-10 | 39,01 | 3.311.500 | 39,66 | 38,50 | 39,49 | 00:00:00 | | 2006-05-11 | 38,10 | 3.935.600 | 39,00 | 37,97 | 38,85 | 00:00:00 | | 2006-05-12 | 39,30 | 6.630.300 | 39,93 | 37,90 | 38,11 | 00:00:00 | | 2006-05-15 | 38,69 | 3.095.300 | 39,48 | 38,20 | 39,45 | 00:00:00 | | 2006-05-16 | 38,19 | 3.715.500 | 38,65 | 37,74 | 38,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
