|
 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 | | 2016-11-08 | 72,69 | 1.519.600 | 72,99 | 71,36 | 71,77 | 00:00:00 | | 2016-11-09 | 72,63 | 3.060.700 | 73,93 | 69,51 | 69,54 | 00:00:00 | | 2016-11-10 | 73,49 | 2.917.600 | 75,18 | 71,68 | 73,50 | 00:00:00 | | 2016-11-11 | 73,81 | 2.140.100 | 74,04 | 72,88 | 73,20 | 00:00:00 | | 2016-11-14 | 73,55 | 2.451.600 | 75,18 | 73,44 | 74,37 | 00:00:00 | | 2016-11-15 | 75,15 | 2.192.800 | 75,75 | 73,75 | 73,86 | 00:00:00 | | 2016-11-16 | 77,57 | 3.602.400 | 78,42 | 74,79 | 74,92 | 00:00:00 | | 2016-11-17 | 78,46 | 1.774.700 | 78,58 | 77,08 | 77,54 | 00:00:00 | | 2016-11-18 | 76,90 | 2.242.100 | 78,40 | 76,48 | 78,21 | 00:00:00 | | 2016-11-21 | 75,52 | 2.182.700 | 77,65 | 75,44 | 77,40 | 00:00:00 | | 2016-11-22 | 75,21 | 1.990.200 | 75,78 | 74,68 | 75,49 | 00:00:00 | | 2016-11-23 | 75,15 | 1.352.200 | 75,45 | 74,01 | 75,04 | 00:00:00 | | 2016-11-25 | 75,83 | 786.300 | 76,18 | 75,05 | 75,51 | 00:00:00 | | 2016-11-28 | 75,18 | 1.611.700 | 76,31 | 74,93 | 75,52 | 00:00:00 | | 2016-11-29 | 75,26 | 2.772.600 | 75,98 | 75,03 | 75,31 | 00:00:00 | | 2016-11-30 | 72,61 | 8.350.600 | 74,72 | 70,55 | 72,71 | 00:00:00 | | 2016-12-01 | 69,22 | 4.307.600 | 73,24 | 69,00 | 72,77 | 00:00:00 | | 2016-12-02 | 70,57 | 3.170.100 | 70,87 | 68,06 | 69,02 | 00:00:00 | | 2016-12-05 | 71,18 | 2.108.700 | 72,41 | 70,15 | 70,44 | 00:00:00 | | 2016-12-06 | 76,32 | 7.000.900 | 77,87 | 70,73 | 71,27 | 00:00:00 | | 2016-12-07 | 80,34 | 7.696.900 | 80,92 | 75,42 | 76,26 | 00:00:00 | | 2016-12-08 | 81,74 | 4.003.300 | 82,77 | 80,00 | 80,58 | 00:00:00 | | 2016-12-09 | 81,11 | 2.371.300 | 83,08 | 80,66 | 82,29 | 00:00:00 | | 2016-12-12 | 78,37 | 2.772.300 | 81,76 | 77,58 | 81,07 | 00:00:00 | | 2016-12-13 | 79,67 | 2.701.700 | 80,34 | 78,80 | 78,99 | 00:00:00 | | 2016-12-14 | 76,83 | 3.091.100 | 79,92 | 76,15 | 79,69 | 00:00:00 | | 2016-12-15 | 78,92 | 3.745.300 | 79,43 | 75,97 | 76,86 | 00:00:00 | | 2016-12-16 | 76,48 | 5.238.500 | 79,23 | 76,34 | 79,03 | 00:00:00 | | 2016-12-19 | 75,70 | 2.003.700 | 77,08 | 75,42 | 76,76 | 00:00:00 | | 2016-12-20 | 76,01 | 1.630.900 | 76,54 | 74,88 | 76,16 | 00:00:00 | | 2016-12-21 | 75,63 | 1.549.600 | 76,28 | 75,27 | 76,05 | 00:00:00 | | 2016-12-22 | 74,58 | 2.087.400 | 75,63 | 74,34 | 75,33 | 00:00:00 | | 2016-12-23 | 76,00 | 1.501.700 | 76,05 | 74,45 | 74,60 | 00:00:00 | | 2016-12-27 | 75,98 | 1.156.600 | 76,50 | 75,40 | 76,06 | 00:00:00 | | 2016-12-28 | 75,02 | 870.900 | 76,02 | 74,51 | 75,93 | 00:00:00 | | 2016-12-29 | 74,98 | 1.019.500 | 75,44 | 74,50 | 74,87 | 00:00:00 | | 2016-12-30 | 74,01 | 1.529.600 | 75,42 | 73,60 | 75,40 | 00:00:00 | | 2017-01-03 | 76,18 | 1.896.300 | 77,10 | 74,50 | 74,61 | 00:00:00 | | 2017-01-04 | 77,52 | 1.885.700 | 77,96 | 76,09 | 76,19 | 00:00:00 | | 2017-01-05 | 76,93 | 1.368.200 | 77,63 | 76,33 | 77,08 | 00:00:00 | | 2017-01-06 | 79,30 | 1.587.700 | 79,81 | 76,89 | 77,28 | 00:00:00 | | 2017-01-09 | 79,59 | 1.489.000 | 79,74 | 78,26 | 78,95 | 00:00:00 | | 2017-01-10 | 79,98 | 1.795.600 | 80,37 | 78,56 | 79,29 | 00:00:00 | | 2017-01-11 | 80,87 | 1.764.000 | 81,03 | 79,17 | 79,97 | 00:00:00 | | 2017-01-12 | 80,65 | 1.646.400 | 80,86 | 79,24 | 80,72 | 00:00:00 | | 2017-01-13 | 81,32 | 1.667.300 | 81,41 | 80,44 | 80,72 | 00:00:00 | | 2017-01-17 | 78,62 | 2.403.000 | 81,23 | 78,29 | 80,97 | 00:00:00 | | 2017-01-18 | 79,71 | 1.676.900 | 80,06 | 78,69 | 79,10 | 00:00:00 | | 2017-01-19 | 79,98 | 1.498.000 | 80,78 | 79,65 | 80,26 | 00:00:00 | | 2017-01-20 | 81,67 | 3.022.600 | 81,89 | 80,24 | 80,70 | 00:00:00 | | 2017-01-23 | 81,54 | 1.204.400 | 81,91 | 80,91 | 81,39 | 00:00:00 | | 2017-01-24 | 82,00 | 1.814.700 | 82,63 | 81,53 | 81,60 | 00:00:00 | | 2017-01-25 | 82,65 | 1.589.700 | 83,96 | 82,43 | 82,87 | 00:00:00 | | 2017-01-26 | 81,64 | 1.515.800 | 82,94 | 81,48 | 82,77 | 00:00:00 | | 2017-01-27 | 81,76 | 1.487.100 | 81,98 | 80,89 | 81,98 | 00:00:00 | | 2017-01-30 | 81,16 | 1.975.800 | 81,67 | 79,15 | 81,57 | 00:00:00 | | 2017-01-31 | 81,34 | 1.249.500 | 81,35 | 79,80 | 80,88 | 00:00:00 | | 2017-02-01 | 81,28 | 1.440.900 | 81,96 | 80,38 | 81,09 | 00:00:00 | | 2017-02-02 | 82,76 | 1.116.900 | 82,87 | 80,04 | 80,82 | 00:00:00 | | 2017-02-03 | 84,41 | 1.696.800 | 84,97 | 83,14 | 83,57 | 00:00:00 | | 2017-02-06 | 82,82 | 1.918.900 | 84,55 | 82,33 | 84,45 | 00:00:00 | | 2017-02-07 | 84,50 | 2.974.500 | 85,11 | 81,80 | 82,29 | 00:00:00 | | 2017-02-08 | 82,93 | 2.175.300 | 84,89 | 82,58 | 84,44 | 00:00:00 | | 2017-02-09 | 83,88 | 1.808.400 | 84,91 | 83,17 | 84,33 | 00:00:00 | | 2017-02-10 | 83,23 | 1.695.100 | 84,46 | 82,38 | 83,97 | 00:00:00 | | 2017-02-13 | 84,28 | 3.062.800 | 84,72 | 82,94 | 83,65 | 00:00:00 | | 2017-02-14 | 84,54 | 4.042.500 | 84,59 | 82,81 | 84,25 | 00:00:00 | | 2017-02-15 | 84,36 | 2.199.000 | 84,94 | 83,54 | 84,28 | 00:00:00 | | 2017-02-16 | 85,14 | 1.829.900 | 85,46 | 83,83 | 84,69 | 00:00:00 | | 2017-02-17 | 86,40 | 1.816.300 | 86,49 | 83,75 | 84,72 | 00:00:00 | | 2017-02-21 | 87,15 | 1.910.200 | 87,52 | 86,76 | 87,00 | 00:00:00 | | 2017-02-22 | 86,38 | 1.349.900 | 87,14 | 86,17 | 86,80 | 00:00:00 | | 2017-02-23 | 87,10 | 1.368.000 | 87,37 | 85,92 | 86,69 | 00:00:00 | | 2017-02-24 | 87,55 | 1.368.300 | 87,69 | 85,69 | 86,56 | 00:00:00 | | 2017-02-27 | 87,74 | 1.535.200 | 87,95 | 86,58 | 87,47 | 00:00:00 | | 2017-02-28 | 86,30 | 1.971.500 | 87,90 | 85,99 | 87,82 | 00:00:00 | | 2017-03-01 | 88,93 | 2.499.500 | 89,18 | 86,46 | 87,38 | 00:00:00 | | 2017-03-02 | 87,32 | 4.241.100 | 88,73 | 87,05 | 88,73 | 00:00:00 | | 2017-03-03 | 85,32 | 4.617.000 | 88,35 | 84,98 | 87,00 | 00:00:00 | | 2017-03-06 | 82,94 | 2.571.400 | 84,46 | 82,58 | 84,30 | 00:00:00 | | 2017-03-07 | 82,07 | 2.290.000 | 83,44 | 81,75 | 82,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
