Bolsa ES - Histórico de Cotizaciones de Autodesk [ADSK]

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 2024-05-06
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	33,61	2.715.200	33,71	33,41	33,57	00:00:00
2012-09-21	33,68	2.581.500	34,00	33,59	33,75	00:00:00
2012-09-24	33,48	2.494.000	33,56	33,12	33,36	00:00:00
2012-09-25	32,93	3.264.300	34,00	32,74	33,58	00:00:00
2012-09-26	32,40	2.850.400	33,05	32,19	32,86	00:00:00
2012-09-27	33,30	1.507.500	33,41	32,37	32,56	00:00:00
2012-09-28	33,35	2.649.000	33,89	33,10	33,27	00:00:00
2012-10-01	33,38	3.281.900	33,74	32,61	32,61	00:00:00
2012-10-02	33,41	2.258.400	33,69	33,19	33,42	00:00:00
2012-10-03	33,78	1.752.800	33,81	33,36	33,46	00:00:00
2012-10-04	33,18	4.503.800	33,62	32,69	33,25	00:00:00
2012-10-05	33,10	2.780.800	33,61	32,87	33,46	00:00:00
2012-10-08	32,45	2.464.900	33,16	32,37	33,00	00:00:00
2012-10-09	31,47	3.544.800	32,44	31,32	32,38	00:00:00
2012-10-10	31,03	3.212.000	31,75	30,95	31,44	00:00:00
2012-10-11	31,01	2.714.500	31,41	30,92	31,29	00:00:00
2012-10-12	31,20	1.747.000	31,43	30,98	31,01	00:00:00
2012-10-15	31,90	1.819.800	31,94	31,22	31,26	00:00:00
2012-10-16	32,68	2.419.600	32,99	31,82	31,92	00:00:00
2012-10-17	32,20	2.354.300	32,67	31,91	32,55	00:00:00
2012-10-18	31,59	2.418.000	32,35	31,43	32,29	00:00:00
2012-10-19	30,47	5.285.400	31,60	30,42	31,58	00:00:00
2012-10-22	30,95	3.622.200	31,05	30,20	30,56	00:00:00
2012-10-23	31,37	2.325.200	31,52	30,44	30,61	00:00:00
2012-10-24	31,46	2.027.500	31,84	31,23	31,65	00:00:00
2012-10-25	32,10	3.420.200	32,30	31,73	31,86	00:00:00
2012-10-26	32,31	2.753.600	32,56	31,90	32,05	00:00:00
2012-10-31	31,85	4.332.600	32,51	31,66	32,28	00:00:00
2012-11-01	32,39	3.364.400	32,48	30,96	32,05	00:00:00
2012-11-02	32,14	2.192.200	32,71	32,10	32,56	00:00:00
2012-11-05	31,98	1.630.900	32,24	31,73	32,24	00:00:00
2012-11-06	32,41	2.060.500	32,53	32,04	32,26	00:00:00
2012-11-07	31,57	2.906.400	32,02	31,21	31,98	00:00:00
2012-11-08	30,73	5.607.100	31,24	30,72	30,99	00:00:00
2012-11-09	30,94	2.517.000	31,38	30,50	30,61	00:00:00
2012-11-12	31,00	1.951.100	31,26	30,78	31,00	00:00:00
2012-11-13	30,64	3.024.800	31,31	30,61	30,79	00:00:00
2012-11-14	30,44	3.253.700	31,44	30,39	30,73	00:00:00
2012-11-15	30,50	4.306.100	30,73	30,22	30,47	00:00:00
2012-11-16	31,48	7.940.200	31,99	30,53	30,82	00:00:00
2012-11-19	31,32	3.467.800	31,86	31,13	31,81	00:00:00
2012-11-20	30,87	2.920.500	31,42	30,77	31,30	00:00:00
2012-11-21	31,34	1.976.000	31,46	30,92	30,92	00:00:00
2012-11-23	31,80	794.100	31,83	31,38	31,51	00:00:00
2012-11-26	32,24	2.712.700	32,24	31,57	31,66	00:00:00
2012-11-27	31,92	2.051.700	32,23	31,78	32,21	00:00:00
2012-11-28	33,10	3.080.700	33,17	31,71	31,78	00:00:00
2012-11-29	33,51	2.382.000	33,63	33,22	33,23	00:00:00
2012-11-30	33,13	2.733.000	33,61	33,04	33,49	00:00:00
2012-12-03	32,99	1.536.800	33,50	32,85	33,35	00:00:00
2012-12-04	33,08	1.696.600	33,20	32,84	33,09	00:00:00
2012-12-05	33,60	2.996.500	33,83	32,77	33,04	00:00:00
2012-12-06	33,80	1.912.900	33,96	33,43	33,60	00:00:00
2012-12-07	33,76	1.434.600	33,96	33,42	33,90	00:00:00
2012-12-10	33,96	1.727.800	34,03	33,43	33,48	00:00:00
2012-12-11	34,62	2.054.700	34,90	33,72	33,72	00:00:00
2012-12-12	34,29	1.504.600	34,98	34,24	34,77	00:00:00
2012-12-13	33,88	2.137.200	34,33	33,53	34,28	00:00:00
2012-12-14	34,21	2.836.800	34,43	33,80	33,82	00:00:00
2012-12-17	34,88	2.528.600	35,21	34,21	34,24	00:00:00
2012-12-18	35,73	1.939.200	35,77	34,91	34,99	00:00:00
2012-12-19	36,00	6.703.500	36,96	35,73	35,97	00:00:00
2012-12-20	35,90	1.981.000	36,14	35,78	36,06	00:00:00
2012-12-21	35,49	3.889.700	35,62	34,73	35,32	00:00:00
2012-12-24	35,68	795.900	35,90	35,25	35,30	00:00:00
2012-12-26	35,15	1.644.700	36,00	35,10	35,75	00:00:00
2012-12-27	35,12	2.768.300	35,26	34,32	35,13	00:00:00
2012-12-28	34,99	3.666.100	35,31	34,69	34,80	00:00:00
2012-12-31	35,35	2.556.500	35,52	34,61	34,84	00:00:00
2013-01-02	36,94	2.998.800	36,95	36,05	36,05	00:00:00
2013-01-03	36,37	1.744.100	36,92	36,27	36,75	00:00:00
2013-01-04	36,36	1.340.400	36,67	36,29	36,53	00:00:00
2013-01-07	36,09	1.933.500	36,14	35,84	36,00	00:00:00
2013-01-08	36,30	1.520.000	36,42	35,96	36,15	00:00:00
2013-01-09	36,67	1.640.600	37,04	36,23	36,35	00:00:00
2013-01-10	36,52	1.416.000	36,94	36,03	36,89	00:00:00
2013-01-11	36,80	1.336.500	36,97	36,52	36,60	00:00:00
2013-01-14	36,83	1.418.500	36,98	36,63	36,64	00:00:00
2013-01-15	36,71	1.617.500	36,82	36,39	36,53	00:00:00
2013-01-16	36,73	1.213.900	37,51	36,43	36,76	00:00:00
2013-01-17	37,33	1.959.800	37,68	36,73	36,77	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >>