|
 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 | | 2016-03-23 | 57,29 | 1.502.500 | 58,37 | 57,16 | 57,90 | 00:00:00 | | 2016-03-24 | 57,37 | 1.149.800 | 57,53 | 56,18 | 56,96 | 00:00:00 | | 2016-03-28 | 57,11 | 1.121.300 | 57,60 | 56,35 | 57,31 | 00:00:00 | | 2016-03-29 | 58,23 | 986.500 | 58,41 | 56,26 | 56,74 | 00:00:00 | | 2016-03-30 | 57,90 | 1.349.300 | 59,34 | 57,79 | 58,52 | 00:00:00 | | 2016-03-31 | 58,31 | 1.365.100 | 58,62 | 57,47 | 57,83 | 00:00:00 | | 2016-04-01 | 57,77 | 3.741.000 | 57,84 | 55,34 | 56,57 | 00:00:00 | | 2016-04-04 | 58,19 | 1.314.000 | 58,57 | 57,01 | 57,80 | 00:00:00 | | 2016-04-05 | 57,11 | 1.138.100 | 57,96 | 56,99 | 57,62 | 00:00:00 | | 2016-04-06 | 57,78 | 1.628.200 | 57,80 | 56,47 | 57,06 | 00:00:00 | | 2016-04-07 | 56,39 | 1.451.300 | 57,51 | 56,32 | 57,36 | 00:00:00 | | 2016-04-08 | 56,76 | 1.161.400 | 57,33 | 56,46 | 56,85 | 00:00:00 | | 2016-04-11 | 56,87 | 1.300.100 | 57,89 | 56,77 | 57,07 | 00:00:00 | | 2016-04-12 | 55,92 | 2.392.600 | 57,13 | 55,07 | 56,98 | 00:00:00 | | 2016-04-13 | 57,71 | 1.562.300 | 57,84 | 55,97 | 56,26 | 00:00:00 | | 2016-04-14 | 58,08 | 990.500 | 58,40 | 57,41 | 57,76 | 00:00:00 | | 2016-04-15 | 58,42 | 1.792.900 | 58,52 | 57,44 | 58,00 | 00:00:00 | | 2016-04-18 | 59,14 | 1.278.400 | 59,19 | 58,12 | 58,22 | 00:00:00 | | 2016-04-19 | 59,13 | 1.159.700 | 59,44 | 58,68 | 59,18 | 00:00:00 | | 2016-04-20 | 59,39 | 1.270.000 | 59,84 | 58,86 | 59,17 | 00:00:00 | | 2016-04-21 | 60,07 | 1.754.900 | 60,49 | 59,42 | 59,44 | 00:00:00 | | 2016-04-22 | 59,54 | 1.012.300 | 60,29 | 59,18 | 60,13 | 00:00:00 | | 2016-04-25 | 59,99 | 1.337.700 | 60,00 | 59,31 | 59,36 | 00:00:00 | | 2016-04-26 | 61,01 | 1.645.600 | 61,02 | 59,92 | 60,00 | 00:00:00 | | 2016-04-27 | 61,40 | 2.429.800 | 62,42 | 60,84 | 61,00 | 00:00:00 | | 2016-04-28 | 61,39 | 2.487.700 | 62,34 | 60,72 | 60,81 | 00:00:00 | | 2016-04-29 | 59,82 | 1.741.500 | 61,24 | 59,14 | 60,93 | 00:00:00 | | 2016-05-02 | 61,37 | 1.318.500 | 61,42 | 59,47 | 60,00 | 00:00:00 | | 2016-05-03 | 60,34 | 1.802.400 | 61,20 | 59,70 | 60,87 | 00:00:00 | | 2016-05-04 | 58,73 | 2.281.700 | 60,02 | 58,36 | 59,93 | 00:00:00 | | 2016-05-05 | 58,46 | 1.475.800 | 59,39 | 58,34 | 59,07 | 00:00:00 | | 2016-05-06 | 58,66 | 2.085.400 | 59,82 | 58,03 | 58,44 | 00:00:00 | | 2016-05-09 | 58,79 | 1.606.700 | 59,34 | 58,49 | 58,67 | 00:00:00 | | 2016-05-10 | 59,57 | 2.507.100 | 59,66 | 58,89 | 58,91 | 00:00:00 | | 2016-05-11 | 59,03 | 1.875.900 | 59,73 | 59,02 | 59,42 | 00:00:00 | | 2016-05-12 | 58,06 | 1.960.500 | 59,58 | 57,23 | 59,26 | 00:00:00 | | 2016-05-13 | 57,87 | 1.565.400 | 58,78 | 57,62 | 57,86 | 00:00:00 | | 2016-05-16 | 59,08 | 2.768.200 | 59,36 | 57,78 | 57,94 | 00:00:00 | | 2016-05-17 | 57,98 | 1.877.200 | 59,29 | 57,87 | 58,93 | 00:00:00 | | 2016-05-18 | 57,76 | 2.453.700 | 58,35 | 57,31 | 57,84 | 00:00:00 | | 2016-05-19 | 57,52 | 2.272.100 | 58,24 | 56,83 | 57,69 | 00:00:00 | | 2016-05-20 | 56,19 | 4.816.200 | 57,98 | 55,35 | 57,30 | 00:00:00 | | 2016-05-23 | 56,96 | 3.311.000 | 57,25 | 55,89 | 56,18 | 00:00:00 | | 2016-05-24 | 58,46 | 1.980.800 | 58,55 | 57,17 | 57,25 | 00:00:00 | | 2016-05-25 | 58,91 | 2.025.500 | 59,94 | 58,75 | 58,75 | 00:00:00 | | 2016-05-26 | 58,11 | 1.460.700 | 59,12 | 57,90 | 58,87 | 00:00:00 | | 2016-05-27 | 59,34 | 1.909.700 | 59,37 | 58,20 | 58,20 | 00:00:00 | | 2016-05-31 | 58,27 | 3.000.800 | 59,67 | 57,74 | 59,60 | 00:00:00 | | 2016-06-01 | 58,30 | 1.506.300 | 58,74 | 57,95 | 57,97 | 00:00:00 | | 2016-06-02 | 58,76 | 1.032.100 | 58,77 | 57,75 | 58,23 | 00:00:00 | | 2016-06-03 | 58,29 | 1.169.400 | 58,61 | 57,36 | 58,56 | 00:00:00 | | 2016-06-06 | 58,67 | 1.605.000 | 58,83 | 58,14 | 58,42 | 00:00:00 | | 2016-06-07 | 58,68 | 1.354.400 | 59,00 | 58,25 | 58,63 | 00:00:00 | | 2016-06-08 | 58,53 | 796.400 | 58,83 | 58,21 | 58,64 | 00:00:00 | | 2016-06-09 | 57,79 | 893.500 | 58,45 | 57,66 | 58,23 | 00:00:00 | | 2016-06-10 | 56,18 | 1.471.000 | 57,44 | 56,10 | 57,12 | 00:00:00 | | 2016-06-13 | 55,89 | 1.333.700 | 56,86 | 55,80 | 55,92 | 00:00:00 | | 2016-06-14 | 55,71 | 1.437.200 | 55,94 | 55,29 | 55,76 | 00:00:00 | | 2016-06-15 | 56,61 | 1.449.800 | 56,94 | 55,71 | 55,98 | 00:00:00 | | 2016-06-16 | 56,77 | 1.437.500 | 56,87 | 55,71 | 56,16 | 00:00:00 | | 2016-06-17 | 56,68 | 2.217.000 | 56,99 | 56,07 | 56,74 | 00:00:00 | | 2016-06-20 | 57,56 | 1.080.200 | 58,20 | 57,28 | 57,47 | 00:00:00 | | 2016-06-21 | 58,07 | 1.078.400 | 58,20 | 57,39 | 57,76 | 00:00:00 | | 2016-06-22 | 57,38 | 1.071.500 | 58,29 | 57,33 | 57,72 | 00:00:00 | | 2016-06-23 | 59,06 | 1.406.100 | 59,07 | 57,75 | 58,01 | 00:00:00 | | 2016-06-24 | 54,04 | 4.531.600 | 56,67 | 53,85 | 56,01 | 00:00:00 | | 2016-06-27 | 50,54 | 4.719.600 | 53,54 | 49,82 | 53,34 | 00:00:00 | | 2016-06-28 | 51,48 | 2.461.300 | 51,96 | 50,42 | 51,12 | 00:00:00 | | 2016-06-29 | 53,22 | 2.449.700 | 53,68 | 51,55 | 51,82 | 00:00:00 | | 2016-06-30 | 54,14 | 1.875.400 | 54,14 | 52,99 | 53,30 | 00:00:00 | | 2016-07-01 | 54,34 | 1.497.000 | 55,22 | 53,60 | 54,12 | 00:00:00 | | 2016-07-05 | 52,80 | 1.223.900 | 53,98 | 52,32 | 53,92 | 00:00:00 | | 2016-07-06 | 52,96 | 1.115.200 | 53,09 | 51,89 | 52,52 | 00:00:00 | | 2016-07-07 | 53,53 | 1.143.800 | 53,60 | 52,94 | 53,13 | 00:00:00 | | 2016-07-08 | 55,14 | 1.285.500 | 55,28 | 53,73 | 53,90 | 00:00:00 | | 2016-07-11 | 55,49 | 917.700 | 55,96 | 55,44 | 55,62 | 00:00:00 | | 2016-07-12 | 57,38 | 1.757.600 | 57,53 | 55,77 | 55,91 | 00:00:00 | | 2016-07-13 | 56,87 | 1.621.800 | 58,00 | 56,84 | 57,57 | 00:00:00 | | 2016-07-14 | 58,16 | 1.840.700 | 58,29 | 56,90 | 57,57 | 00:00:00 | | 2016-07-15 | 57,98 | 1.324.600 | 58,44 | 57,44 | 58,40 | 00:00:00 | | 2016-07-18 | 58,01 | 1.204.300 | 58,42 | 57,40 | 57,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
