|
 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 | | 2016-07-18 | 58,01 | 1.204.300 | 58,42 | 57,40 | 57,91 | 00:00:00 | | 2016-07-19 | 57,52 | 861.700 | 58,15 | 57,34 | 57,87 | 00:00:00 | | 2016-07-20 | 58,27 | 1.986.800 | 58,63 | 57,38 | 57,85 | 00:00:00 | | 2016-07-21 | 57,58 | 1.169.700 | 58,89 | 57,54 | 58,12 | 00:00:00 | | 2016-07-22 | 58,78 | 710.600 | 58,91 | 57,46 | 57,83 | 00:00:00 | | 2016-07-25 | 58,22 | 865.000 | 58,99 | 58,11 | 58,75 | 00:00:00 | | 2016-07-26 | 58,75 | 935.600 | 58,93 | 58,06 | 58,18 | 00:00:00 | | 2016-07-27 | 59,62 | 1.540.500 | 59,78 | 58,50 | 58,75 | 00:00:00 | | 2016-07-28 | 59,45 | 942.900 | 60,25 | 59,12 | 59,49 | 00:00:00 | | 2016-07-29 | 59,45 | 1.194.300 | 59,67 | 58,64 | 59,50 | 00:00:00 | | 2016-08-01 | 59,74 | 1.304.600 | 59,93 | 59,01 | 59,33 | 00:00:00 | | 2016-08-02 | 57,87 | 1.359.500 | 59,58 | 57,34 | 59,53 | 00:00:00 | | 2016-08-03 | 57,95 | 2.727.300 | 58,40 | 56,80 | 57,78 | 00:00:00 | | 2016-08-04 | 58,25 | 1.625.500 | 58,87 | 57,96 | 58,09 | 00:00:00 | | 2016-08-05 | 59,33 | 1.729.300 | 59,48 | 58,25 | 58,44 | 00:00:00 | | 2016-08-08 | 59,37 | 1.291.800 | 59,88 | 59,26 | 59,46 | 00:00:00 | | 2016-08-09 | 60,34 | 1.518.300 | 60,50 | 59,41 | 59,52 | 00:00:00 | | 2016-08-10 | 60,30 | 892.500 | 60,39 | 59,81 | 60,31 | 00:00:00 | | 2016-08-11 | 61,71 | 1.629.100 | 61,75 | 58,78 | 60,49 | 00:00:00 | | 2016-08-12 | 61,83 | 1.336.400 | 61,96 | 60,95 | 61,36 | 00:00:00 | | 2016-08-15 | 62,98 | 1.576.600 | 63,21 | 61,40 | 61,90 | 00:00:00 | | 2016-08-16 | 62,65 | 1.497.700 | 63,26 | 62,61 | 62,91 | 00:00:00 | | 2016-08-17 | 62,79 | 1.122.300 | 62,85 | 61,99 | 62,59 | 00:00:00 | | 2016-08-18 | 63,50 | 1.301.100 | 63,76 | 62,72 | 62,89 | 00:00:00 | | 2016-08-19 | 63,74 | 1.380.200 | 63,84 | 62,60 | 63,34 | 00:00:00 | | 2016-08-22 | 63,29 | 1.192.700 | 63,59 | 62,68 | 63,33 | 00:00:00 | | 2016-08-23 | 63,46 | 1.555.000 | 64,00 | 63,32 | 63,62 | 00:00:00 | | 2016-08-24 | 63,17 | 1.498.600 | 63,79 | 62,96 | 63,31 | 00:00:00 | | 2016-08-25 | 63,70 | 3.022.000 | 63,92 | 63,00 | 63,21 | 00:00:00 | | 2016-08-26 | 68,87 | 6.589.000 | 69,21 | 65,06 | 66,00 | 00:00:00 | | 2016-08-29 | 68,32 | 3.073.900 | 68,89 | 67,86 | 68,50 | 00:00:00 | | 2016-08-30 | 68,03 | 2.403.300 | 68,75 | 67,52 | 67,80 | 00:00:00 | | 2016-08-31 | 67,40 | 2.264.300 | 68,05 | 67,01 | 67,85 | 00:00:00 | | 2016-09-01 | 67,37 | 1.296.600 | 67,67 | 66,78 | 67,42 | 00:00:00 | | 2016-09-02 | 68,01 | 1.113.300 | 68,48 | 67,60 | 67,93 | 00:00:00 | | 2016-09-06 | 67,69 | 1.774.300 | 68,20 | 67,05 | 68,20 | 00:00:00 | | 2016-09-07 | 68,60 | 1.956.500 | 68,76 | 67,57 | 67,58 | 00:00:00 | | 2016-09-08 | 68,81 | 1.639.800 | 69,15 | 68,16 | 68,41 | 00:00:00 | | 2016-09-09 | 66,84 | 2.189.400 | 68,65 | 66,84 | 68,17 | 00:00:00 | | 2016-09-12 | 67,35 | 2.596.000 | 67,47 | 65,39 | 65,92 | 00:00:00 | | 2016-09-13 | 65,78 | 2.287.500 | 66,90 | 65,36 | 66,31 | 00:00:00 | | 2016-09-14 | 65,51 | 1.836.500 | 66,24 | 65,06 | 65,76 | 00:00:00 | | 2016-09-15 | 67,39 | 2.289.600 | 67,40 | 65,50 | 65,70 | 00:00:00 | | 2016-09-16 | 67,60 | 7.043.000 | 67,99 | 66,36 | 66,90 | 00:00:00 | | 2016-09-19 | 68,13 | 2.024.100 | 69,20 | 67,65 | 67,95 | 00:00:00 | | 2016-09-20 | 68,79 | 1.691.300 | 69,57 | 68,32 | 68,67 | 00:00:00 | | 2016-09-21 | 71,69 | 3.204.600 | 71,78 | 68,91 | 68,91 | 00:00:00 | | 2016-09-22 | 72,35 | 1.839.300 | 72,62 | 71,76 | 72,26 | 00:00:00 | | 2016-09-23 | 71,67 | 1.427.400 | 72,42 | 71,53 | 72,19 | 00:00:00 | | 2016-09-26 | 71,08 | 1.483.800 | 71,64 | 70,58 | 71,27 | 00:00:00 | | 2016-09-27 | 71,90 | 1.459.400 | 71,93 | 70,83 | 70,97 | 00:00:00 | | 2016-09-28 | 72,65 | 1.796.500 | 72,69 | 71,55 | 72,20 | 00:00:00 | | 2016-09-29 | 71,59 | 1.425.400 | 72,80 | 71,41 | 72,59 | 00:00:00 | | 2016-09-30 | 72,33 | 1.503.800 | 72,59 | 71,41 | 72,03 | 00:00:00 | | 2016-10-03 | 71,18 | 2.202.800 | 72,26 | 70,85 | 71,15 | 00:00:00 | | 2016-10-04 | 71,42 | 1.545.700 | 72,53 | 71,00 | 71,32 | 00:00:00 | | 2016-10-05 | 73,21 | 1.708.000 | 73,24 | 71,57 | 71,57 | 00:00:00 | | 2016-10-06 | 72,83 | 1.410.400 | 73,40 | 71,76 | 73,18 | 00:00:00 | | 2016-10-07 | 72,01 | 1.598.000 | 72,80 | 71,47 | 72,80 | 00:00:00 | | 2016-10-10 | 72,21 | 1.254.000 | 73,07 | 72,00 | 72,00 | 00:00:00 | | 2016-10-11 | 70,17 | 1.698.700 | 72,77 | 69,86 | 72,31 | 00:00:00 | | 2016-10-12 | 70,33 | 1.419.900 | 70,60 | 69,76 | 70,43 | 00:00:00 | | 2016-10-13 | 69,29 | 1.690.600 | 69,70 | 68,40 | 69,66 | 00:00:00 | | 2016-10-14 | 69,46 | 1.165.700 | 71,23 | 69,29 | 71,23 | 00:00:00 | | 2016-10-17 | 68,85 | 1.073.900 | 69,86 | 68,77 | 69,33 | 00:00:00 | | 2016-10-18 | 70,13 | 1.040.400 | 70,32 | 69,55 | 69,92 | 00:00:00 | | 2016-10-19 | 70,78 | 954.400 | 70,94 | 69,86 | 70,13 | 00:00:00 | | 2016-10-20 | 71,13 | 1.124.200 | 71,40 | 70,07 | 70,75 | 00:00:00 | | 2016-10-21 | 71,18 | 1.117.100 | 71,34 | 70,00 | 70,85 | 00:00:00 | | 2016-10-24 | 72,22 | 1.342.100 | 72,75 | 71,20 | 71,73 | 00:00:00 | | 2016-10-25 | 71,36 | 1.754.400 | 72,41 | 70,92 | 72,07 | 00:00:00 | | 2016-10-26 | 70,66 | 1.118.900 | 72,00 | 70,60 | 71,23 | 00:00:00 | | 2016-10-27 | 70,58 | 1.215.800 | 72,12 | 70,46 | 71,22 | 00:00:00 | | 2016-10-28 | 71,86 | 1.498.500 | 72,44 | 70,59 | 70,71 | 00:00:00 | | 2016-10-31 | 72,28 | 1.397.400 | 72,66 | 71,48 | 72,29 | 00:00:00 | | 2016-11-01 | 70,10 | 1.957.400 | 72,40 | 69,38 | 72,40 | 00:00:00 | | 2016-11-02 | 68,68 | 2.030.300 | 70,40 | 67,87 | 70,18 | 00:00:00 | | 2016-11-03 | 67,61 | 1.421.600 | 69,21 | 67,52 | 68,91 | 00:00:00 | | 2016-11-04 | 69,44 | 2.711.800 | 70,24 | 67,15 | 67,15 | 00:00:00 | | 2016-11-07 | 72,00 | 2.352.300 | 72,12 | 70,32 | 70,81 | 00:00:00 | | 2016-11-08 | 72,69 | 1.519.600 | 72,99 | 71,36 | 71,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
