|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 37,14 | 3.792.100 | 37,33 | 36,68 | 37,25 | 00:00:00 | | 2013-09-09 | 37,70 | 1.867.300 | 37,83 | 37,14 | 37,18 | 00:00:00 | | 2013-09-10 | 38,08 | 2.078.800 | 38,15 | 37,87 | 37,89 | 00:00:00 | | 2013-09-11 | 38,31 | 3.108.300 | 38,34 | 37,78 | 38,03 | 00:00:00 | | 2013-09-12 | 37,88 | 2.063.000 | 38,44 | 37,84 | 38,26 | 00:00:00 | | 2013-09-13 | 38,18 | 1.970.900 | 38,33 | 38,00 | 38,06 | 00:00:00 | | 2013-09-16 | 39,07 | 4.699.200 | 39,11 | 38,55 | 38,55 | 00:00:00 | | 2013-09-17 | 39,31 | 2.514.400 | 39,38 | 38,89 | 39,09 | 00:00:00 | | 2013-09-18 | 40,62 | 4.679.600 | 40,68 | 39,41 | 39,50 | 00:00:00 | | 2013-09-19 | 40,94 | 4.134.700 | 41,19 | 40,42 | 40,61 | 00:00:00 | | 2013-09-20 | 41,00 | 3.318.400 | 41,13 | 40,68 | 40,96 | 00:00:00 | | 2013-09-23 | 40,76 | 3.129.800 | 41,14 | 40,35 | 40,57 | 00:00:00 | | 2013-09-24 | 40,82 | 2.855.300 | 41,02 | 40,23 | 40,74 | 00:00:00 | | 2013-09-25 | 40,67 | 2.696.800 | 41,10 | 40,23 | 40,64 | 00:00:00 | | 2013-09-26 | 41,94 | 7.341.100 | 42,41 | 40,75 | 40,80 | 00:00:00 | | 2013-09-27 | 41,79 | 3.170.400 | 42,11 | 41,45 | 41,59 | 00:00:00 | | 2013-09-30 | 41,17 | 4.474.300 | 41,44 | 40,55 | 41,21 | 00:00:00 | | 2013-10-01 | 40,49 | 8.342.400 | 40,87 | 40,17 | 40,36 | 00:00:00 | | 2013-10-02 | 42,55 | 13.162.800 | 42,82 | 41,03 | 41,29 | 00:00:00 | | 2013-10-03 | 42,15 | 7.238.200 | 42,25 | 41,21 | 41,54 | 00:00:00 | | 2013-10-04 | 42,49 | 3.926.500 | 42,79 | 41,68 | 41,96 | 00:00:00 | | 2013-10-07 | 41,69 | 2.723.500 | 42,18 | 41,62 | 41,93 | 00:00:00 | | 2013-10-08 | 40,39 | 3.882.100 | 41,94 | 40,24 | 41,65 | 00:00:00 | | 2013-10-09 | 39,96 | 5.028.000 | 40,62 | 39,36 | 40,47 | 00:00:00 | | 2013-10-10 | 40,61 | 2.643.400 | 40,76 | 40,09 | 40,13 | 00:00:00 | | 2013-10-11 | 41,05 | 2.203.000 | 41,13 | 40,39 | 40,57 | 00:00:00 | | 2013-10-14 | 41,00 | 3.443.300 | 41,33 | 40,11 | 40,60 | 00:00:00 | | 2013-10-15 | 40,89 | 3.259.100 | 41,16 | 40,70 | 41,04 | 00:00:00 | | 2013-10-16 | 40,78 | 2.079.000 | 41,14 | 40,66 | 41,00 | 00:00:00 | | 2013-10-17 | 40,41 | 3.446.500 | 40,69 | 39,85 | 40,52 | 00:00:00 | | 2013-10-18 | 40,28 | 2.712.300 | 40,72 | 40,12 | 40,39 | 00:00:00 | | 2013-10-21 | 40,02 | 1.995.600 | 40,62 | 39,83 | 40,36 | 00:00:00 | | 2013-10-22 | 40,00 | 1.644.800 | 40,41 | 39,90 | 40,27 | 00:00:00 | | 2013-10-23 | 39,49 | 1.898.200 | 39,99 | 39,24 | 39,76 | 00:00:00 | | 2013-10-24 | 40,20 | 2.350.600 | 40,36 | 39,54 | 39,59 | 00:00:00 | | 2013-10-25 | 39,87 | 1.341.800 | 40,52 | 39,71 | 40,52 | 00:00:00 | | 2013-10-28 | 39,67 | 1.188.000 | 40,04 | 39,46 | 39,80 | 00:00:00 | | 2013-10-29 | 40,30 | 2.255.700 | 40,30 | 39,51 | 39,86 | 00:00:00 | | 2013-10-30 | 40,04 | 2.625.700 | 40,72 | 39,93 | 40,30 | 00:00:00 | | 2013-10-31 | 39,90 | 2.224.700 | 40,34 | 39,85 | 40,10 | 00:00:00 | | 2013-11-01 | 41,89 | 5.897.300 | 41,94 | 40,09 | 40,11 | 00:00:00 | | 2013-11-04 | 41,80 | 2.733.900 | 42,00 | 41,50 | 41,85 | 00:00:00 | | 2013-11-05 | 41,71 | 3.311.200 | 42,01 | 41,06 | 41,65 | 00:00:00 | | 2013-11-06 | 42,02 | 2.775.700 | 42,15 | 41,54 | 41,96 | 00:00:00 | | 2013-11-07 | 41,76 | 3.885.700 | 43,17 | 41,41 | 42,25 | 00:00:00 | | 2013-11-08 | 42,76 | 2.151.400 | 42,77 | 41,73 | 41,89 | 00:00:00 | | 2013-11-11 | 43,48 | 3.665.000 | 43,74 | 42,44 | 42,71 | 00:00:00 | | 2013-11-12 | 43,61 | 2.003.300 | 43,74 | 43,25 | 43,29 | 00:00:00 | | 2013-11-13 | 43,54 | 2.652.800 | 43,70 | 43,15 | 43,54 | 00:00:00 | | 2013-11-14 | 44,13 | 2.635.400 | 44,21 | 42,90 | 42,97 | 00:00:00 | | 2013-11-15 | 44,11 | 2.898.400 | 45,03 | 43,88 | 44,20 | 00:00:00 | | 2013-11-18 | 43,30 | 2.327.200 | 44,40 | 43,24 | 44,14 | 00:00:00 | | 2013-11-19 | 42,28 | 3.620.800 | 43,35 | 42,16 | 43,18 | 00:00:00 | | 2013-11-20 | 42,34 | 2.803.400 | 43,04 | 42,21 | 42,50 | 00:00:00 | | 2013-11-21 | 43,53 | 4.250.400 | 43,60 | 42,21 | 42,58 | 00:00:00 | | 2013-11-22 | 45,86 | 7.218.700 | 45,95 | 43,55 | 43,64 | 00:00:00 | | 2013-11-25 | 45,39 | 3.758.600 | 45,73 | 44,93 | 45,55 | 00:00:00 | | 2013-11-26 | 45,28 | 2.557.100 | 45,52 | 45,00 | 45,39 | 00:00:00 | | 2013-11-27 | 45,44 | 2.152.000 | 45,74 | 45,05 | 45,40 | 00:00:00 | | 2013-11-29 | 45,25 | 1.174.000 | 45,40 | 44,97 | 45,28 | 00:00:00 | | 2013-12-02 | 45,42 | 1.871.700 | 45,55 | 44,95 | 45,27 | 00:00:00 | | 2013-12-03 | 45,77 | 2.491.300 | 45,98 | 45,20 | 45,40 | 00:00:00 | | 2013-12-04 | 46,29 | 2.598.700 | 46,47 | 45,58 | 45,81 | 00:00:00 | | 2013-12-05 | 45,94 | 2.270.100 | 46,56 | 45,81 | 46,18 | 00:00:00 | | 2013-12-06 | 46,42 | 2.032.700 | 46,57 | 46,16 | 46,56 | 00:00:00 | | 2013-12-09 | 46,78 | 2.023.800 | 46,85 | 45,75 | 45,80 | 00:00:00 | | 2013-12-10 | 46,79 | 2.518.500 | 46,98 | 46,26 | 46,29 | 00:00:00 | | 2013-12-11 | 45,75 | 3.141.000 | 47,05 | 45,64 | 46,94 | 00:00:00 | | 2013-12-12 | 45,51 | 3.244.300 | 46,17 | 45,25 | 45,85 | 00:00:00 | | 2013-12-13 | 47,74 | 5.599.300 | 48,39 | 45,80 | 45,99 | 00:00:00 | | 2013-12-16 | 47,19 | 2.471.800 | 48,00 | 47,17 | 47,71 | 00:00:00 | | 2013-12-17 | 47,50 | 2.172.000 | 47,71 | 47,00 | 47,19 | 00:00:00 | | 2013-12-18 | 48,27 | 2.921.000 | 48,30 | 46,60 | 47,34 | 00:00:00 | | 2013-12-19 | 48,05 | 1.617.200 | 48,45 | 47,89 | 48,13 | 00:00:00 | | 2013-12-20 | 49,19 | 5.075.500 | 49,22 | 47,84 | 48,10 | 00:00:00 | | 2013-12-23 | 49,46 | 1.854.700 | 49,53 | 49,07 | 49,31 | 00:00:00 | | 2013-12-24 | 49,70 | 852.500 | 49,73 | 49,18 | 49,35 | 00:00:00 | | 2013-12-26 | 49,39 | 1.499.200 | 49,85 | 49,36 | 49,63 | 00:00:00 | | 2013-12-27 | 49,54 | 1.206.100 | 49,90 | 49,39 | 49,61 | 00:00:00 | | 2013-12-30 | 49,58 | 909.900 | 49,79 | 49,07 | 49,60 | 00:00:00 | | 2013-12-31 | 50,32 | 2.002.300 | 50,50 | 49,61 | 49,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
