|
 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 | | 2000-08-21 | 24,19 | 608.000 | 25,50 | 24,12 | 24,38 | 00:00:00 | | 2000-08-22 | 24,81 | 1.568.800 | 25,25 | 24,25 | 24,31 | 00:00:00 | | 2000-08-23 | 26,00 | 1.311.200 | 26,25 | 24,81 | 25,47 | 00:00:00 | | 2000-08-24 | 26,00 | 885.600 | 26,31 | 25,38 | 26,28 | 00:00:00 | | 2000-08-25 | 27,69 | 1.270.400 | 27,75 | 25,69 | 26,06 | 00:00:00 | | 2000-08-28 | 7,00 | 24.480 | 7,06 | 6,81 | 6,92 | 00:00:00 | | 2000-08-29 | 7,08 | 8.976 | 7,09 | 6,91 | 7,02 | 00:00:00 | | 2000-08-30 | 28,62 | 797.600 | 28,88 | 28,00 | 28,31 | 00:00:00 | | 2000-08-31 | 28,12 | 1.144.000 | 29,00 | 28,00 | 28,88 | 00:00:00 | | 2000-09-01 | 28,69 | 842.400 | 28,88 | 28,38 | 28,56 | 00:00:00 | | 2000-09-05 | 28,69 | 980.400 | 28,94 | 28,44 | 28,69 | 00:00:00 | | 2000-09-06 | 28,44 | 594.000 | 28,81 | 28,38 | 28,62 | 00:00:00 | | 2000-09-07 | 28,94 | 886.000 | 29,62 | 28,44 | 28,50 | 00:00:00 | | 2000-09-08 | 28,69 | 1.356.000 | 29,31 | 28,38 | 28,69 | 00:00:00 | | 2000-09-11 | 28,50 | 1.068.000 | 28,88 | 28,38 | 28,41 | 00:00:00 | | 2000-09-12 | 28,50 | 819.200 | 29,12 | 28,50 | 28,50 | 00:00:00 | | 2000-09-13 | 29,00 | 552.000 | 29,25 | 27,50 | 28,62 | 00:00:00 | | 2000-09-14 | 29,69 | 1.026.400 | 30,00 | 28,62 | 28,84 | 00:00:00 | | 2000-09-15 | 28,94 | 684.000 | 29,75 | 28,88 | 29,50 | 00:00:00 | | 2000-09-18 | 27,12 | 574.400 | 29,44 | 27,00 | 28,88 | 00:00:00 | | 2000-09-19 | 27,00 | 628.000 | 28,25 | 26,81 | 28,03 | 00:00:00 | | 2000-09-20 | 27,81 | 482.400 | 28,00 | 26,62 | 27,25 | 00:00:00 | | 2000-09-21 | 27,19 | 267.200 | 27,81 | 27,00 | 27,75 | 00:00:00 | | 2000-09-22 | 26,19 | 874.400 | 26,94 | 25,62 | 26,94 | 00:00:00 | | 2000-09-25 | 25,94 | 500.000 | 27,12 | 25,62 | 26,28 | 00:00:00 | | 2000-09-26 | 25,31 | 546.400 | 25,88 | 25,12 | 25,88 | 00:00:00 | | 2000-09-27 | 24,88 | 333.600 | 26,31 | 24,50 | 25,41 | 00:00:00 | | 2000-09-28 | 26,25 | 939.200 | 26,44 | 24,88 | 25,12 | 00:00:00 | | 2000-09-29 | 25,38 | 371.200 | 26,25 | 24,94 | 26,19 | 00:00:00 | | 2000-10-02 | 25,00 | 671.600 | 25,50 | 23,50 | 24,00 | 00:00:00 | | 2000-10-03 | 23,50 | 438.400 | 25,25 | 23,50 | 24,62 | 00:00:00 | | 2000-10-04 | 23,75 | 739.200 | 24,38 | 22,81 | 24,06 | 00:00:00 | | 2000-10-05 | 23,06 | 345.600 | 24,19 | 23,00 | 24,19 | 00:00:00 | | 2000-10-06 | 22,94 | 336.000 | 23,69 | 22,94 | 23,09 | 00:00:00 | | 2000-10-09 | 22,00 | 900.000 | 23,06 | 21,94 | 23,00 | 00:00:00 | | 2000-10-10 | 20,94 | 2.665.200 | 23,12 | 20,50 | 22,12 | 00:00:00 | | 2000-10-11 | 21,44 | 1.388.800 | 22,44 | 20,56 | 21,12 | 00:00:00 | | 2000-10-12 | 20,56 | 961.600 | 22,50 | 20,56 | 22,44 | 00:00:00 | | 2000-10-13 | 21,62 | 882.800 | 21,94 | 20,50 | 20,53 | 00:00:00 | | 2000-10-16 | 21,06 | 523.200 | 22,00 | 20,94 | 21,41 | 00:00:00 | | 2000-10-17 | 20,06 | 1.497.600 | 21,50 | 19,69 | 21,25 | 00:00:00 | | 2000-10-18 | 20,00 | 1.974.800 | 20,50 | 19,44 | 20,09 | 00:00:00 | | 2000-10-19 | 20,81 | 1.689.200 | 20,94 | 19,94 | 19,94 | 00:00:00 | | 2000-10-20 | 21,50 | 988.400 | 22,31 | 20,50 | 20,50 | 00:00:00 | | 2000-10-23 | 21,38 | 668.000 | 22,12 | 21,25 | 21,50 | 00:00:00 | | 2000-10-24 | 21,31 | 1.193.600 | 22,12 | 21,25 | 21,75 | 00:00:00 | | 2000-10-25 | 21,56 | 1.047.200 | 22,12 | 21,00 | 21,59 | 00:00:00 | | 2000-10-26 | 22,00 | 1.014.800 | 22,12 | 21,50 | 21,56 | 00:00:00 | | 2000-10-27 | 22,56 | 750.800 | 22,75 | 22,25 | 22,50 | 00:00:00 | | 2000-10-30 | 22,12 | 658.400 | 22,69 | 21,88 | 22,56 | 00:00:00 | | 2000-10-31 | 22,06 | 1.877.600 | 22,75 | 22,00 | 22,19 | 00:00:00 | | 2000-11-01 | 21,00 | 2.306.400 | 22,12 | 20,75 | 21,97 | 00:00:00 | | 2000-11-02 | 21,19 | 2.238.800 | 21,38 | 20,94 | 21,06 | 00:00:00 | | 2000-11-03 | 21,38 | 1.262.400 | 22,62 | 21,19 | 21,25 | 00:00:00 | | 2000-11-06 | 22,00 | 1.298.400 | 22,69 | 21,50 | 21,84 | 00:00:00 | | 2000-11-07 | 22,25 | 828.000 | 22,44 | 21,62 | 21,94 | 00:00:00 | | 2000-11-08 | 22,50 | 1.375.600 | 23,62 | 22,25 | 22,25 | 00:00:00 | | 2000-11-09 | 21,94 | 586.400 | 22,56 | 21,50 | 22,50 | 00:00:00 | | 2000-11-10 | 20,69 | 371.200 | 21,94 | 20,44 | 21,50 | 00:00:00 | | 2000-11-13 | 20,38 | 2.508.800 | 20,67 | 20,00 | 20,19 | 00:00:00 | | 2000-11-14 | 21,75 | 726.400 | 22,00 | 20,62 | 20,69 | 00:00:00 | | 2000-11-15 | 21,75 | 812.400 | 22,00 | 21,25 | 21,75 | 00:00:00 | | 2000-11-16 | 21,00 | 598.400 | 21,69 | 21,00 | 21,69 | 00:00:00 | | 2000-11-17 | 24,00 | 3.782.400 | 26,50 | 22,75 | 22,81 | 00:00:00 | | 2000-11-20 | 23,94 | 1.904.400 | 24,19 | 23,31 | 23,84 | 00:00:00 | | 2000-11-21 | 24,00 | 1.820.800 | 24,50 | 23,81 | 23,88 | 00:00:00 | | 2000-11-22 | 24,06 | 1.182.800 | 24,38 | 23,62 | 23,75 | 00:00:00 | | 2000-11-24 | 24,50 | 631.200 | 24,75 | 23,69 | 23,84 | 00:00:00 | | 2000-11-27 | 25,50 | 1.113.600 | 25,88 | 24,56 | 24,62 | 00:00:00 | | 2000-11-28 | 26,06 | 3.456.000 | 26,12 | 25,00 | 25,50 | 00:00:00 | | 2000-11-29 | 26,06 | 1.338.400 | 26,31 | 25,75 | 25,94 | 00:00:00 | | 2000-11-30 | 25,81 | 1.436.800 | 26,25 | 25,12 | 25,66 | 00:00:00 | | 2000-12-01 | 27,00 | 992.400 | 27,50 | 25,69 | 25,97 | 00:00:00 | | 2000-12-04 | 27,44 | 595.600 | 28,00 | 27,00 | 27,23 | 00:00:00 | | 2000-12-05 | 29,19 | 1.738.400 | 29,81 | 27,56 | 27,66 | 00:00:00 | | 2000-12-06 | 29,00 | 1.107.200 | 29,44 | 28,25 | 29,12 | 00:00:00 | | 2000-12-07 | 27,94 | 2.086.800 | 28,69 | 27,62 | 28,50 | 00:00:00 | | 2000-12-08 | 28,06 | 1.061.600 | 28,56 | 27,88 | 27,88 | 00:00:00 | | 2000-12-11 | 28,94 | 1.586.800 | 29,25 | 28,00 | 28,00 | 00:00:00 | | 2000-12-12 | 28,88 | 1.013.600 | 29,06 | 28,50 | 28,81 | 00:00:00 | | 2000-12-13 | 29,00 | 1.646.800 | 29,81 | 28,81 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
