|
 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 | | 2000-12-13 | 29,00 | 1.646.800 | 29,81 | 28,81 | 29,00 | 00:00:00 | | 2000-12-14 | 29,50 | 963.600 | 29,62 | 28,75 | 28,97 | 00:00:00 | | 2000-12-15 | 27,62 | 2.188.000 | 29,38 | 27,12 | 29,38 | 00:00:00 | | 2000-12-18 | 27,62 | 346.800 | 28,12 | 27,62 | 27,62 | 00:00:00 | | 2000-12-19 | 26,62 | 717.600 | 27,75 | 26,31 | 27,75 | 00:00:00 | | 2000-12-20 | 24,06 | 2.200.800 | 25,94 | 23,25 | 25,94 | 00:00:00 | | 2000-12-21 | 24,12 | 2.202.800 | 24,25 | 23,69 | 23,69 | 00:00:00 | | 2000-12-22 | 24,09 | 1.023.200 | 24,31 | 23,81 | 24,09 | 00:00:00 | | 2000-12-26 | 23,88 | 1.025.200 | 24,19 | 23,50 | 24,00 | 00:00:00 | | 2000-12-27 | 24,75 | 1.061.200 | 25,06 | 23,19 | 23,22 | 00:00:00 | | 2000-12-28 | 26,50 | 1.058.400 | 26,50 | 24,56 | 24,78 | 00:00:00 | | 2000-12-29 | 26,94 | 1.330.400 | 27,69 | 26,12 | 26,56 | 00:00:00 | | 2001-01-02 | 25,69 | 1.276.000 | 26,81 | 24,19 | 26,81 | 00:00:00 | | 2001-01-03 | 27,31 | 842.400 | 27,50 | 25,66 | 25,72 | 00:00:00 | | 2001-01-04 | 29,31 | 1.683.600 | 29,56 | 26,75 | 26,75 | 00:00:00 | | 2001-01-05 | 29,00 | 1.199.200 | 29,38 | 28,12 | 29,25 | 00:00:00 | | 2001-01-08 | 28,81 | 742.800 | 29,00 | 27,75 | 28,88 | 00:00:00 | | 2001-01-09 | 33,19 | 5.060.000 | 34,19 | 29,38 | 29,44 | 00:00:00 | | 2001-01-10 | 35,44 | 2.765.600 | 36,56 | 32,31 | 32,44 | 00:00:00 | | 2001-01-11 | 34,75 | 2.318.400 | 35,94 | 34,19 | 34,75 | 00:00:00 | | 2001-01-12 | 35,52 | 2.558.400 | 36,00 | 34,38 | 34,44 | 00:00:00 | | 2001-01-16 | 36,25 | 1.409.600 | 36,50 | 35,12 | 35,56 | 00:00:00 | | 2001-01-17 | 38,50 | 3.569.600 | 39,25 | 36,62 | 36,75 | 00:00:00 | | 2001-01-18 | 38,14 | 1.104.800 | 38,88 | 37,25 | 37,81 | 00:00:00 | | 2001-01-19 | 39,00 | 2.159.200 | 39,38 | 37,75 | 37,75 | 00:00:00 | | 2001-01-22 | 39,62 | 898.400 | 39,88 | 37,94 | 38,50 | 00:00:00 | | 2001-01-23 | 39,00 | 1.937.200 | 39,12 | 38,12 | 38,88 | 00:00:00 | | 2001-01-24 | 37,38 | 1.534.800 | 39,25 | 37,00 | 38,50 | 00:00:00 | | 2001-01-25 | 37,56 | 1.132.000 | 39,00 | 36,12 | 36,78 | 00:00:00 | | 2001-01-26 | 37,31 | 1.178.400 | 37,31 | 35,88 | 37,25 | 00:00:00 | | 2001-01-29 | 38,14 | 1.150.400 | 38,75 | 36,62 | 36,66 | 00:00:00 | | 2001-01-30 | 37,25 | 526.000 | 38,00 | 37,00 | 38,00 | 00:00:00 | | 2001-01-31 | 36,88 | 1.725.600 | 37,25 | 35,38 | 37,19 | 00:00:00 | | 2001-02-01 | 36,62 | 508.800 | 37,16 | 36,38 | 37,00 | 00:00:00 | | 2001-02-02 | 35,19 | 669.200 | 36,75 | 35,19 | 36,44 | 00:00:00 | | 2001-02-05 | 36,06 | 730.400 | 36,31 | 34,44 | 35,09 | 00:00:00 | | 2001-02-06 | 36,94 | 642.000 | 37,50 | 36,12 | 36,47 | 00:00:00 | | 2001-02-07 | 36,00 | 833.600 | 36,75 | 35,50 | 36,62 | 00:00:00 | | 2001-02-08 | 36,62 | 1.212.000 | 37,06 | 35,81 | 35,94 | 00:00:00 | | 2001-02-09 | 35,75 | 1.245.600 | 36,62 | 35,62 | 36,62 | 00:00:00 | | 2001-02-12 | 35,50 | 1.289.600 | 36,00 | 34,69 | 35,62 | 00:00:00 | | 2001-02-13 | 35,38 | 752.000 | 36,69 | 35,31 | 35,56 | 00:00:00 | | 2001-02-14 | 35,69 | 831.600 | 35,88 | 35,25 | 35,25 | 00:00:00 | | 2001-02-15 | 36,06 | 3.720.000 | 36,75 | 35,69 | 35,72 | 00:00:00 | | 2001-02-16 | 36,00 | 1.001.600 | 36,38 | 34,62 | 36,00 | 00:00:00 | | 2001-02-20 | 35,38 | 1.008.000 | 36,25 | 34,62 | 36,19 | 00:00:00 | | 2001-02-21 | 33,06 | 2.050.800 | 35,30 | 32,75 | 34,69 | 00:00:00 | | 2001-02-22 | 33,12 | 3.197.600 | 35,69 | 32,25 | 32,25 | 00:00:00 | | 2001-02-23 | 36,14 | 5.902.400 | 36,75 | 33,00 | 34,62 | 00:00:00 | | 2001-02-26 | 39,06 | 10.371.200 | 39,38 | 36,50 | 36,72 | 00:00:00 | | 2001-02-27 | 36,62 | 2.620.000 | 38,44 | 35,75 | 37,88 | 00:00:00 | | 2001-02-28 | 38,12 | 1.870.400 | 38,50 | 36,56 | 36,81 | 00:00:00 | | 2001-03-01 | 38,38 | 2.092.800 | 38,38 | 36,50 | 37,75 | 00:00:00 | | 2001-03-02 | 38,06 | 3.413.600 | 39,44 | 36,19 | 37,41 | 00:00:00 | | 2001-03-05 | 37,31 | 1.464.000 | 38,56 | 37,19 | 38,00 | 00:00:00 | | 2001-03-06 | 39,12 | 1.624.800 | 39,38 | 37,62 | 37,69 | 00:00:00 | | 2001-03-07 | 39,44 | 5.402.400 | 40,38 | 39,06 | 39,12 | 00:00:00 | | 2001-03-08 | 38,56 | 2.235.200 | 39,69 | 38,00 | 39,38 | 00:00:00 | | 2001-03-09 | 38,75 | 2.345.600 | 38,75 | 35,38 | 38,00 | 00:00:00 | | 2001-03-12 | 35,12 | 1.481.600 | 38,25 | 34,88 | 38,12 | 00:00:00 | | 2001-03-13 | 36,38 | 1.506.800 | 37,12 | 35,25 | 35,25 | 00:00:00 | | 2001-03-14 | 35,00 | 1.211.200 | 36,06 | 34,50 | 34,81 | 00:00:00 | | 2001-03-15 | 33,06 | 1.054.400 | 36,06 | 33,00 | 35,31 | 00:00:00 | | 2001-03-16 | 33,56 | 2.186.400 | 33,75 | 30,62 | 30,69 | 00:00:00 | | 2001-03-19 | 31,75 | 6.044.000 | 34,44 | 28,38 | 33,12 | 00:00:00 | | 2001-03-20 | 32,56 | 1.688.000 | 33,38 | 31,06 | 32,25 | 00:00:00 | | 2001-03-21 | 30,81 | 1.257.200 | 32,75 | 30,75 | 32,69 | 00:00:00 | | 2001-03-22 | 31,67 | 1.374.800 | 32,44 | 29,94 | 31,44 | 00:00:00 | | 2001-03-23 | 32,50 | 1.568.400 | 33,06 | 32,25 | 32,50 | 00:00:00 | | 2001-03-26 | 32,75 | 784.000 | 33,50 | 32,50 | 32,59 | 00:00:00 | | 2001-03-27 | 33,69 | 1.310.800 | 34,25 | 32,38 | 32,81 | 00:00:00 | | 2001-03-28 | 31,12 | 1.890.000 | 33,56 | 30,50 | 33,56 | 00:00:00 | | 2001-03-29 | 30,81 | 1.734.400 | 32,19 | 30,50 | 30,53 | 00:00:00 | | 2001-03-30 | 30,56 | 1.848.800 | 31,06 | 29,50 | 30,88 | 00:00:00 | | 2001-04-02 | 26,12 | 4.817.600 | 30,12 | 24,69 | 29,88 | 00:00:00 | | 2001-04-03 | 25,19 | 4.010.400 | 27,61 | 25,00 | 26,25 | 00:00:00 | | 2001-04-04 | 26,50 | 2.782.400 | 29,44 | 25,12 | 25,25 | 00:00:00 | | 2001-04-05 | 30,45 | 3.068.800 | 30,62 | 27,75 | 27,81 | 00:00:00 | | 2001-04-06 | 29,62 | 1.612.800 | 30,38 | 28,50 | 29,11 | 00:00:00 | | 2001-04-09 | 29,21 | 1.230.000 | 29,99 | 28,96 | 29,62 | 00:00:00 | | 2001-04-10 | 29,92 | 1.820.000 | 30,55 | 28,97 | 28,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
