|
 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 | | 2015-08-04 | 54,15 | 3.038.600 | 54,26 | 53,27 | 53,72 | 00:00:00 | | 2015-08-05 | 54,11 | 1.866.900 | 54,73 | 53,87 | 53,99 | 00:00:00 | | 2015-08-06 | 52,94 | 1.608.500 | 54,30 | 52,80 | 54,20 | 00:00:00 | | 2015-08-07 | 53,03 | 1.063.800 | 53,09 | 52,19 | 52,78 | 00:00:00 | | 2015-08-10 | 54,38 | 1.391.300 | 54,38 | 53,39 | 53,59 | 00:00:00 | | 2015-08-11 | 54,06 | 1.641.000 | 54,56 | 53,62 | 54,04 | 00:00:00 | | 2015-08-12 | 54,82 | 2.339.200 | 54,96 | 53,08 | 53,57 | 00:00:00 | | 2015-08-13 | 54,61 | 1.873.700 | 55,06 | 54,03 | 54,24 | 00:00:00 | | 2015-08-14 | 54,86 | 1.091.200 | 55,00 | 54,35 | 54,55 | 00:00:00 | | 2015-08-17 | 55,40 | 1.047.600 | 55,41 | 54,33 | 54,79 | 00:00:00 | | 2015-08-18 | 54,59 | 1.216.000 | 55,41 | 54,44 | 55,28 | 00:00:00 | | 2015-08-19 | 54,32 | 1.366.100 | 54,72 | 53,72 | 54,47 | 00:00:00 | | 2015-08-20 | 53,10 | 2.632.500 | 54,10 | 53,10 | 53,71 | 00:00:00 | | 2015-08-21 | 51,76 | 3.351.100 | 53,07 | 51,75 | 52,55 | 00:00:00 | | 2015-08-24 | 49,39 | 5.094.300 | 50,65 | 46,77 | 48,94 | 00:00:00 | | 2015-08-25 | 48,17 | 4.097.900 | 50,89 | 48,11 | 50,89 | 00:00:00 | | 2015-08-26 | 49,13 | 4.918.300 | 49,57 | 48,20 | 49,51 | 00:00:00 | | 2015-08-27 | 50,00 | 7.302.100 | 50,58 | 49,09 | 49,62 | 00:00:00 | | 2015-08-28 | 47,52 | 12.496.800 | 49,00 | 46,26 | 47,76 | 00:00:00 | | 2015-08-31 | 46,75 | 5.035.600 | 47,33 | 46,43 | 47,33 | 00:00:00 | | 2015-09-01 | 45,49 | 4.593.900 | 46,54 | 45,34 | 45,72 | 00:00:00 | | 2015-09-02 | 45,99 | 6.782.500 | 46,31 | 44,46 | 46,11 | 00:00:00 | | 2015-09-03 | 45,94 | 4.769.700 | 46,35 | 45,67 | 46,19 | 00:00:00 | | 2015-09-04 | 45,37 | 2.552.700 | 45,94 | 45,12 | 45,20 | 00:00:00 | | 2015-09-08 | 46,81 | 3.951.100 | 46,85 | 46,01 | 46,12 | 00:00:00 | | 2015-09-09 | 46,16 | 9.429.500 | 47,45 | 46,03 | 47,21 | 00:00:00 | | 2015-09-10 | 46,23 | 6.143.500 | 46,72 | 45,82 | 45,97 | 00:00:00 | | 2015-09-11 | 46,30 | 1.933.900 | 46,38 | 45,76 | 46,01 | 00:00:00 | | 2015-09-14 | 46,15 | 2.163.900 | 46,35 | 45,38 | 45,39 | 00:00:00 | | 2015-09-15 | 46,62 | 2.525.500 | 47,02 | 46,13 | 46,16 | 00:00:00 | | 2015-09-16 | 46,90 | 2.517.400 | 46,99 | 46,50 | 46,57 | 00:00:00 | | 2015-09-17 | 46,78 | 2.839.400 | 47,39 | 46,44 | 46,79 | 00:00:00 | | 2015-09-18 | 46,48 | 3.875.400 | 47,30 | 46,06 | 46,17 | 00:00:00 | | 2015-09-21 | 47,41 | 3.189.500 | 47,60 | 46,50 | 46,58 | 00:00:00 | | 2015-09-22 | 46,93 | 3.435.000 | 47,45 | 46,34 | 46,89 | 00:00:00 | | 2015-09-23 | 46,92 | 2.714.200 | 47,57 | 46,67 | 46,85 | 00:00:00 | | 2015-09-24 | 47,05 | 2.323.700 | 47,29 | 46,22 | 46,59 | 00:00:00 | | 2015-09-25 | 46,97 | 2.169.100 | 47,93 | 46,74 | 47,09 | 00:00:00 | | 2015-09-28 | 46,14 | 2.297.900 | 47,27 | 45,96 | 47,05 | 00:00:00 | | 2015-09-29 | 45,24 | 3.902.000 | 46,37 | 45,01 | 46,13 | 00:00:00 | | 2015-09-30 | 44,14 | 6.353.700 | 45,98 | 43,90 | 45,39 | 00:00:00 | | 2015-10-01 | 43,14 | 7.591.100 | 44,35 | 42,78 | 43,68 | 00:00:00 | | 2015-10-02 | 44,00 | 4.403.000 | 44,04 | 42,06 | 42,60 | 00:00:00 | | 2015-10-05 | 44,29 | 2.982.100 | 44,57 | 43,99 | 44,30 | 00:00:00 | | 2015-10-06 | 44,80 | 4.756.400 | 44,84 | 43,77 | 44,21 | 00:00:00 | | 2015-10-07 | 45,90 | 3.918.600 | 45,96 | 44,80 | 44,83 | 00:00:00 | | 2015-10-08 | 47,31 | 3.119.500 | 47,41 | 45,87 | 45,88 | 00:00:00 | | 2015-10-09 | 51,57 | 9.172.800 | 51,67 | 47,39 | 47,41 | 00:00:00 | | 2015-10-12 | 51,55 | 4.496.100 | 51,77 | 50,78 | 51,38 | 00:00:00 | | 2015-10-13 | 52,08 | 4.986.400 | 52,53 | 51,02 | 51,42 | 00:00:00 | | 2015-10-14 | 51,37 | 2.647.900 | 52,15 | 51,24 | 52,10 | 00:00:00 | | 2015-10-15 | 52,16 | 1.869.000 | 52,39 | 51,53 | 51,53 | 00:00:00 | | 2015-10-16 | 52,04 | 3.118.100 | 52,54 | 51,57 | 52,37 | 00:00:00 | | 2015-10-19 | 52,44 | 3.035.000 | 52,74 | 51,66 | 51,91 | 00:00:00 | | 2015-10-20 | 52,00 | 2.466.600 | 52,34 | 51,69 | 51,99 | 00:00:00 | | 2015-10-21 | 51,13 | 1.691.900 | 52,39 | 51,08 | 52,34 | 00:00:00 | | 2015-10-22 | 52,59 | 2.137.900 | 53,32 | 51,50 | 51,50 | 00:00:00 | | 2015-10-23 | 52,39 | 2.569.100 | 52,85 | 51,86 | 52,80 | 00:00:00 | | 2015-10-26 | 53,61 | 3.245.600 | 53,67 | 52,94 | 53,24 | 00:00:00 | | 2015-10-27 | 54,10 | 3.045.000 | 54,13 | 53,18 | 53,44 | 00:00:00 | | 2015-10-28 | 55,50 | 3.950.200 | 55,82 | 53,95 | 54,24 | 00:00:00 | | 2015-10-29 | 55,06 | 2.054.900 | 55,31 | 54,82 | 55,21 | 00:00:00 | | 2015-10-30 | 55,19 | 3.082.000 | 55,60 | 53,00 | 53,07 | 00:00:00 | | 2015-11-02 | 56,89 | 3.198.000 | 57,03 | 55,16 | 55,51 | 00:00:00 | | 2015-11-03 | 57,93 | 2.856.400 | 58,56 | 56,63 | 56,90 | 00:00:00 | | 2015-11-04 | 57,83 | 2.243.400 | 58,11 | 57,48 | 57,90 | 00:00:00 | | 2015-11-05 | 63,49 | 12.562.200 | 63,72 | 60,14 | 61,00 | 00:00:00 | | 2015-11-06 | 63,88 | 4.827.500 | 63,92 | 62,24 | 62,80 | 00:00:00 | | 2015-11-09 | 63,51 | 3.820.200 | 63,63 | 62,39 | 62,54 | 00:00:00 | | 2015-11-10 | 63,36 | 3.784.900 | 63,37 | 61,82 | 61,88 | 00:00:00 | | 2015-11-11 | 62,12 | 4.474.200 | 63,64 | 62,10 | 63,51 | 00:00:00 | | 2015-11-12 | 61,75 | 3.752.600 | 62,42 | 61,38 | 62,00 | 00:00:00 | | 2015-11-13 | 60,45 | 3.338.000 | 61,71 | 60,18 | 61,60 | 00:00:00 | | 2015-11-16 | 60,93 | 4.054.700 | 61,72 | 60,07 | 60,78 | 00:00:00 | | 2015-11-17 | 61,25 | 2.976.600 | 62,40 | 60,87 | 61,17 | 00:00:00 | | 2015-11-18 | 61,25 | 3.014.400 | 61,61 | 60,10 | 61,28 | 00:00:00 | | 2015-11-19 | 62,39 | 3.594.300 | 62,65 | 61,04 | 61,47 | 00:00:00 | | 2015-11-20 | 60,55 | 7.665.500 | 60,88 | 58,55 | 60,55 | 00:00:00 | | 2015-11-23 | 62,71 | 2.903.700 | 63,27 | 60,42 | 60,42 | 00:00:00 | | 2015-11-24 | 63,08 | 1.882.600 | 63,36 | 62,04 | 62,24 | 00:00:00 | | 2015-11-25 | 62,92 | 1.220.500 | 63,30 | 62,72 | 63,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
