|
 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 | | 2001-04-10 | 29,92 | 1.820.000 | 30,55 | 28,97 | 28,97 | 00:00:00 | | 2001-04-11 | 30,00 | 1.564.800 | 31,24 | 29,51 | 30,50 | 00:00:00 | | 2001-04-12 | 31,22 | 980.800 | 31,84 | 29,84 | 30,49 | 00:00:00 | | 2001-04-16 | 31,13 | 1.148.800 | 31,60 | 30,72 | 30,97 | 00:00:00 | | 2001-04-17 | 32,42 | 1.159.600 | 32,49 | 30,68 | 30,71 | 00:00:00 | | 2001-04-18 | 35,00 | 1.495.200 | 36,25 | 32,50 | 32,50 | 00:00:00 | | 2001-04-19 | 37,29 | 1.834.400 | 37,39 | 35,00 | 35,50 | 00:00:00 | | 2001-04-20 | 36,78 | 1.004.800 | 37,43 | 36,49 | 36,55 | 00:00:00 | | 2001-04-23 | 34,38 | 528.000 | 36,30 | 33,80 | 36,28 | 00:00:00 | | 2001-04-24 | 34,62 | 732.400 | 35,92 | 33,50 | 34,05 | 00:00:00 | | 2001-04-25 | 34,89 | 2.006.400 | 35,75 | 34,58 | 34,66 | 00:00:00 | | 2001-04-26 | 35,21 | 1.852.800 | 35,86 | 34,70 | 35,40 | 00:00:00 | | 2001-04-27 | 35,56 | 1.203.200 | 35,80 | 34,57 | 35,23 | 00:00:00 | | 2001-04-30 | 34,80 | 1.861.600 | 35,95 | 34,52 | 35,78 | 00:00:00 | | 2001-05-01 | 36,06 | 703.200 | 36,40 | 34,55 | 34,75 | 00:00:00 | | 2001-05-02 | 36,41 | 927.200 | 36,92 | 35,90 | 36,05 | 00:00:00 | | 2001-05-03 | 36,21 | 749.600 | 36,50 | 35,71 | 36,27 | 00:00:00 | | 2001-05-04 | 36,50 | 540.000 | 37,15 | 34,35 | 35,37 | 00:00:00 | | 2001-05-07 | 36,05 | 250.800 | 36,64 | 35,89 | 36,44 | 00:00:00 | | 2001-05-08 | 36,23 | 1.018.800 | 36,50 | 34,90 | 36,50 | 00:00:00 | | 2001-05-09 | 36,96 | 1.166.800 | 37,39 | 34,52 | 36,30 | 00:00:00 | | 2001-05-10 | 36,17 | 1.570.000 | 38,00 | 35,66 | 37,17 | 00:00:00 | | 2001-05-11 | 35,23 | 389.600 | 36,40 | 34,96 | 36,16 | 00:00:00 | | 2001-05-14 | 34,89 | 547.200 | 35,83 | 34,41 | 35,10 | 00:00:00 | | 2001-05-15 | 35,59 | 337.600 | 36,05 | 34,60 | 35,09 | 00:00:00 | | 2001-05-16 | 37,51 | 725.200 | 38,08 | 35,27 | 35,43 | 00:00:00 | | 2001-05-17 | 37,62 | 1.547.200 | 39,15 | 37,54 | 37,54 | 00:00:00 | | 2001-05-18 | 33,60 | 7.325.200 | 36,45 | 32,01 | 35,52 | 00:00:00 | | 2001-05-21 | 34,01 | 3.451.600 | 34,55 | 32,31 | 32,86 | 00:00:00 | | 2001-05-22 | 34,19 | 1.542.400 | 34,51 | 33,74 | 34,49 | 00:00:00 | | 2001-05-23 | 32,85 | 1.688.400 | 34,20 | 32,75 | 34,20 | 00:00:00 | | 2001-05-24 | 34,19 | 1.059.200 | 34,50 | 32,81 | 32,82 | 00:00:00 | | 2001-05-25 | 33,46 | 1.040.000 | 34,20 | 33,30 | 34,20 | 00:00:00 | | 2001-05-29 | 31,66 | 1.549.200 | 33,35 | 31,55 | 33,32 | 00:00:00 | | 2001-05-30 | 30,56 | 1.711.200 | 31,63 | 30,20 | 31,57 | 00:00:00 | | 2001-05-31 | 30,53 | 1.207.200 | 31,65 | 30,23 | 30,26 | 00:00:00 | | 2001-06-01 | 31,58 | 1.481.600 | 31,95 | 30,88 | 30,90 | 00:00:00 | | 2001-06-04 | 32,53 | 2.286.800 | 32,53 | 31,83 | 31,96 | 00:00:00 | | 2001-06-05 | 33,55 | 1.537.600 | 34,85 | 32,51 | 32,60 | 00:00:00 | | 2001-06-06 | 34,00 | 820.000 | 34,66 | 33,56 | 33,82 | 00:00:00 | | 2001-06-07 | 34,72 | 1.004.000 | 34,97 | 33,36 | 33,45 | 00:00:00 | | 2001-06-08 | 35,50 | 1.417.600 | 36,20 | 34,53 | 34,84 | 00:00:00 | | 2001-06-11 | 34,38 | 1.454.400 | 35,47 | 33,86 | 35,44 | 00:00:00 | | 2001-06-12 | 34,65 | 1.695.200 | 35,20 | 33,00 | 34,35 | 00:00:00 | | 2001-06-13 | 34,74 | 828.400 | 35,69 | 34,70 | 35,24 | 00:00:00 | | 2001-06-14 | 34,40 | 1.687.200 | 34,71 | 34,03 | 34,65 | 00:00:00 | | 2001-06-15 | 35,09 | 1.895.200 | 35,25 | 33,09 | 34,52 | 00:00:00 | | 2001-06-18 | 33,98 | 1.396.000 | 35,28 | 33,86 | 35,27 | 00:00:00 | | 2001-06-19 | 34,94 | 1.289.600 | 35,24 | 34,48 | 34,48 | 00:00:00 | | 2001-06-20 | 34,89 | 2.203.200 | 35,20 | 34,19 | 35,18 | 00:00:00 | | 2001-06-21 | 35,42 | 2.584.400 | 36,26 | 34,27 | 34,32 | 00:00:00 | | 2001-06-22 | 33,98 | 1.448.000 | 35,63 | 33,40 | 35,39 | 00:00:00 | | 2001-06-25 | 34,50 | 1.526.400 | 35,25 | 33,90 | 34,15 | 00:00:00 | | 2001-06-26 | 35,00 | 727.200 | 35,42 | 34,03 | 34,50 | 00:00:00 | | 2001-06-27 | 35,68 | 1.584.000 | 36,12 | 34,90 | 35,13 | 00:00:00 | | 2001-06-28 | 36,18 | 1.258.400 | 36,71 | 35,75 | 35,83 | 00:00:00 | | 2001-06-29 | 37,30 | 945.600 | 37,35 | 35,85 | 36,10 | 00:00:00 | | 2001-07-02 | 36,92 | 701.600 | 37,20 | 36,54 | 37,00 | 00:00:00 | | 2001-07-03 | 36,05 | 620.800 | 36,99 | 35,68 | 36,99 | 00:00:00 | | 2001-07-05 | 35,20 | 1.232.000 | 36,00 | 34,99 | 35,94 | 00:00:00 | | 2001-07-06 | 33,80 | 1.288.000 | 35,01 | 33,50 | 35,00 | 00:00:00 | | 2001-07-09 | 34,86 | 1.050.400 | 35,35 | 33,81 | 33,86 | 00:00:00 | | 2001-07-10 | 35,01 | 2.124.800 | 36,45 | 34,90 | 34,95 | 00:00:00 | | 2001-07-11 | 35,15 | 1.387.200 | 36,30 | 35,00 | 35,02 | 00:00:00 | | 2001-07-12 | 38,80 | 2.196.000 | 38,97 | 35,80 | 35,95 | 00:00:00 | | 2001-07-13 | 37,48 | 2.066.400 | 38,40 | 37,41 | 38,35 | 00:00:00 | | 2001-07-16 | 37,90 | 895.200 | 38,03 | 36,89 | 37,48 | 00:00:00 | | 2001-07-17 | 38,25 | 1.976.800 | 38,48 | 36,70 | 37,65 | 00:00:00 | | 2001-07-18 | 36,10 | 3.612.800 | 37,70 | 35,70 | 37,60 | 00:00:00 | | 2001-07-19 | 35,28 | 2.244.800 | 37,20 | 35,00 | 36,11 | 00:00:00 | | 2001-07-20 | 36,00 | 1.515.200 | 36,45 | 34,89 | 35,00 | 00:00:00 | | 2001-07-23 | 35,18 | 1.043.200 | 36,85 | 35,00 | 36,40 | 00:00:00 | | 2001-07-24 | 34,05 | 1.932.800 | 35,64 | 33,80 | 35,07 | 00:00:00 | | 2001-07-25 | 34,95 | 1.488.000 | 35,28 | 34,21 | 34,25 | 00:00:00 | | 2001-07-26 | 35,50 | 1.392.800 | 36,20 | 34,69 | 34,99 | 00:00:00 | | 2001-07-27 | 35,79 | 561.600 | 36,56 | 35,35 | 35,40 | 00:00:00 | | 2001-07-30 | 36,34 | 1.048.400 | 37,27 | 35,41 | 35,76 | 00:00:00 | | 2001-07-31 | 37,29 | 981.200 | 38,00 | 36,33 | 36,49 | 00:00:00 | | 2001-08-01 | 38,16 | 1.186.000 | 38,18 | 36,95 | 37,06 | 00:00:00 | | 2001-08-02 | 38,55 | 1.168.800 | 38,60 | 36,98 | 37,80 | 00:00:00 | | 2001-08-03 | 37,78 | 744.800 | 38,48 | 37,76 | 38,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
