|
 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 | | 2013-12-31 | 50,32 | 2.002.300 | 50,50 | 49,61 | 49,79 | 00:00:00 | | 2014-01-02 | 49,25 | 2.488.000 | 49,74 | 48,88 | 49,33 | 00:00:00 | | 2014-01-03 | 48,90 | 1.934.200 | 49,50 | 48,78 | 49,11 | 00:00:00 | | 2014-01-06 | 48,55 | 1.856.500 | 49,29 | 48,29 | 48,98 | 00:00:00 | | 2014-01-07 | 49,68 | 2.002.500 | 50,10 | 48,63 | 48,89 | 00:00:00 | | 2014-01-08 | 50,24 | 2.047.400 | 50,55 | 49,05 | 49,50 | 00:00:00 | | 2014-01-09 | 51,08 | 3.716.400 | 51,68 | 50,74 | 50,82 | 00:00:00 | | 2014-01-10 | 51,47 | 2.182.700 | 51,48 | 50,64 | 51,14 | 00:00:00 | | 2014-01-13 | 51,57 | 4.561.700 | 52,70 | 51,31 | 52,00 | 00:00:00 | | 2014-01-14 | 52,64 | 2.876.400 | 52,74 | 51,29 | 51,65 | 00:00:00 | | 2014-01-15 | 53,29 | 3.241.200 | 53,62 | 52,80 | 52,83 | 00:00:00 | | 2014-01-16 | 53,60 | 2.403.300 | 53,73 | 52,98 | 53,22 | 00:00:00 | | 2014-01-17 | 53,24 | 2.123.200 | 53,73 | 53,04 | 53,63 | 00:00:00 | | 2014-01-21 | 53,30 | 2.153.300 | 54,18 | 53,03 | 53,42 | 00:00:00 | | 2014-01-22 | 52,37 | 3.108.300 | 53,50 | 52,31 | 53,18 | 00:00:00 | | 2014-01-23 | 51,86 | 3.593.200 | 52,68 | 51,71 | 52,68 | 00:00:00 | | 2014-01-24 | 50,44 | 4.245.200 | 51,65 | 50,25 | 51,65 | 00:00:00 | | 2014-01-27 | 50,59 | 3.640.900 | 50,95 | 49,33 | 50,63 | 00:00:00 | | 2014-01-28 | 51,24 | 1.818.700 | 51,29 | 50,46 | 50,48 | 00:00:00 | | 2014-01-29 | 49,65 | 2.729.000 | 51,00 | 49,61 | 50,76 | 00:00:00 | | 2014-01-30 | 51,52 | 4.046.100 | 51,90 | 50,71 | 51,55 | 00:00:00 | | 2014-01-31 | 51,25 | 2.155.300 | 51,63 | 50,70 | 50,77 | 00:00:00 | | 2014-02-03 | 49,33 | 4.320.300 | 51,49 | 48,93 | 51,01 | 00:00:00 | | 2014-02-04 | 50,12 | 2.032.300 | 50,38 | 49,63 | 49,79 | 00:00:00 | | 2014-02-05 | 49,96 | 1.699.200 | 50,11 | 49,37 | 49,87 | 00:00:00 | | 2014-02-06 | 50,96 | 1.827.300 | 51,11 | 49,70 | 49,89 | 00:00:00 | | 2014-02-07 | 51,99 | 2.649.700 | 52,19 | 50,82 | 51,05 | 00:00:00 | | 2014-02-10 | 52,28 | 2.340.700 | 52,49 | 51,75 | 51,84 | 00:00:00 | | 2014-02-11 | 52,92 | 1.961.000 | 53,09 | 52,30 | 52,55 | 00:00:00 | | 2014-02-12 | 53,77 | 3.001.500 | 53,88 | 52,76 | 52,93 | 00:00:00 | | 2014-02-13 | 54,13 | 3.033.100 | 54,49 | 53,39 | 53,51 | 00:00:00 | | 2014-02-14 | 54,17 | 3.345.400 | 54,97 | 53,94 | 53,94 | 00:00:00 | | 2014-02-18 | 54,52 | 2.750.800 | 54,86 | 53,80 | 54,17 | 00:00:00 | | 2014-02-19 | 54,47 | 2.309.600 | 55,17 | 54,37 | 54,52 | 00:00:00 | | 2014-02-20 | 54,90 | 1.847.400 | 54,98 | 53,60 | 54,37 | 00:00:00 | | 2014-02-21 | 55,40 | 2.534.700 | 55,55 | 54,62 | 55,10 | 00:00:00 | | 2014-02-24 | 54,47 | 4.212.900 | 55,98 | 54,45 | 55,40 | 00:00:00 | | 2014-02-25 | 54,66 | 2.481.200 | 54,77 | 54,03 | 54,45 | 00:00:00 | | 2014-02-26 | 54,72 | 3.835.000 | 55,03 | 53,89 | 54,82 | 00:00:00 | | 2014-02-27 | 54,28 | 11.608.800 | 58,68 | 53,72 | 57,20 | 00:00:00 | | 2014-02-28 | 52,48 | 6.954.000 | 54,16 | 51,89 | 54,10 | 00:00:00 | | 2014-03-03 | 51,67 | 6.328.700 | 51,72 | 50,59 | 51,32 | 00:00:00 | | 2014-03-04 | 53,50 | 3.840.300 | 53,53 | 52,05 | 52,32 | 00:00:00 | | 2014-03-05 | 53,44 | 2.133.800 | 53,70 | 52,99 | 53,15 | 00:00:00 | | 2014-03-06 | 53,74 | 2.273.900 | 53,94 | 53,42 | 53,60 | 00:00:00 | | 2014-03-07 | 53,61 | 1.477.900 | 53,92 | 53,25 | 53,68 | 00:00:00 | | 2014-03-10 | 52,59 | 1.839.300 | 53,65 | 52,57 | 53,61 | 00:00:00 | | 2014-03-11 | 52,81 | 2.126.500 | 53,26 | 52,52 | 52,66 | 00:00:00 | | 2014-03-12 | 52,34 | 1.982.500 | 52,61 | 51,63 | 52,59 | 00:00:00 | | 2014-03-13 | 50,47 | 4.004.700 | 52,73 | 50,13 | 52,62 | 00:00:00 | | 2014-03-14 | 50,47 | 2.793.600 | 51,03 | 50,32 | 50,52 | 00:00:00 | | 2014-03-17 | 51,28 | 1.956.900 | 51,74 | 50,69 | 50,88 | 00:00:00 | | 2014-03-18 | 52,43 | 1.678.800 | 52,47 | 51,30 | 51,38 | 00:00:00 | | 2014-03-19 | 51,05 | 3.824.900 | 52,90 | 50,86 | 52,66 | 00:00:00 | | 2014-03-20 | 51,61 | 2.717.400 | 51,79 | 50,78 | 50,91 | 00:00:00 | | 2014-03-21 | 50,04 | 3.862.700 | 52,07 | 50,04 | 52,07 | 00:00:00 | | 2014-03-24 | 49,74 | 2.705.400 | 50,49 | 49,14 | 50,11 | 00:00:00 | | 2014-03-25 | 49,78 | 2.555.800 | 50,75 | 49,46 | 49,87 | 00:00:00 | | 2014-03-26 | 48,68 | 2.973.600 | 50,37 | 48,63 | 49,85 | 00:00:00 | | 2014-03-27 | 48,28 | 4.610.800 | 48,60 | 47,91 | 48,60 | 00:00:00 | | 2014-03-28 | 48,34 | 2.210.600 | 48,96 | 47,92 | 48,44 | 00:00:00 | | 2014-03-31 | 49,18 | 2.895.800 | 49,70 | 48,69 | 48,78 | 00:00:00 | | 2014-04-01 | 50,07 | 2.833.800 | 50,12 | 48,48 | 48,86 | 00:00:00 | | 2014-04-02 | 49,58 | 2.069.000 | 50,29 | 49,43 | 50,10 | 00:00:00 | | 2014-04-03 | 48,31 | 2.877.800 | 49,90 | 48,18 | 49,71 | 00:00:00 | | 2014-04-04 | 47,32 | 5.314.500 | 49,14 | 46,54 | 48,85 | 00:00:00 | | 2014-04-07 | 46,59 | 2.269.700 | 47,50 | 46,19 | 47,08 | 00:00:00 | | 2014-04-08 | 47,15 | 3.128.200 | 47,44 | 46,27 | 46,68 | 00:00:00 | | 2014-04-09 | 48,49 | 3.074.700 | 48,59 | 47,22 | 47,48 | 00:00:00 | | 2014-04-10 | 45,97 | 4.297.800 | 48,44 | 45,89 | 48,44 | 00:00:00 | | 2014-04-11 | 45,19 | 8.206.700 | 45,85 | 44,76 | 45,34 | 00:00:00 | | 2014-04-14 | 45,83 | 2.463.300 | 46,34 | 45,27 | 45,74 | 00:00:00 | | 2014-04-15 | 46,82 | 3.221.800 | 46,88 | 45,22 | 46,09 | 00:00:00 | | 2014-04-16 | 47,55 | 2.050.700 | 47,64 | 46,63 | 47,26 | 00:00:00 | | 2014-04-17 | 48,49 | 3.302.900 | 48,89 | 47,13 | 47,39 | 00:00:00 | | 2014-04-21 | 48,40 | 3.048.500 | 48,87 | 48,06 | 48,64 | 00:00:00 | | 2014-04-22 | 49,01 | 1.742.700 | 49,38 | 48,23 | 48,40 | 00:00:00 | | 2014-04-23 | 48,23 | 1.624.600 | 48,95 | 47,93 | 48,65 | 00:00:00 | | 2014-04-24 | 47,72 | 2.241.000 | 48,90 | 47,22 | 48,73 | 00:00:00 | | 2014-04-25 | 47,00 | 2.368.800 | 48,08 | 46,93 | 47,63 | 00:00:00 | | 2014-04-28 | 46,62 | 3.470.600 | 48,22 | 46,07 | 47,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
