|
 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 | | 2017-03-07 | 82,07 | 2.290.000 | 83,44 | 81,75 | 82,39 | 00:00:00 | | 2017-03-08 | 83,46 | 2.235.200 | 83,85 | 81,82 | 82,53 | 00:00:00 | | 2017-03-09 | 84,24 | 1.935.600 | 84,29 | 82,58 | 83,22 | 00:00:00 | | 2017-03-10 | 86,12 | 2.403.000 | 86,18 | 84,66 | 84,80 | 00:00:00 | | 2017-03-13 | 86,69 | 2.407.200 | 87,32 | 85,31 | 85,42 | 00:00:00 | | 2017-03-14 | 85,91 | 1.396.000 | 86,60 | 85,47 | 86,60 | 00:00:00 | | 2017-03-15 | 88,40 | 2.365.800 | 88,69 | 85,92 | 86,60 | 00:00:00 | | 2017-03-16 | 86,73 | 8.094.800 | 89,15 | 85,97 | 88,60 | 00:00:00 | | 2017-03-17 | 86,22 | 2.441.900 | 87,72 | 86,05 | 87,13 | 00:00:00 | | 2017-03-20 | 86,32 | 1.167.600 | 86,48 | 85,59 | 86,29 | 00:00:00 | | 2017-03-21 | 83,64 | 2.548.700 | 86,64 | 83,53 | 86,50 | 00:00:00 | | 2017-03-22 | 84,60 | 1.561.500 | 84,72 | 83,07 | 83,90 | 00:00:00 | | 2017-03-23 | 85,69 | 2.230.400 | 86,07 | 84,24 | 84,61 | 00:00:00 | | 2017-03-24 | 86,48 | 2.046.100 | 87,39 | 85,59 | 86,00 | 00:00:00 | | 2017-03-27 | 85,44 | 1.774.200 | 86,06 | 83,81 | 85,41 | 00:00:00 | | 2017-03-28 | 85,47 | 1.084.400 | 86,10 | 85,16 | 85,43 | 00:00:00 | | 2017-03-29 | 86,40 | 1.841.000 | 86,47 | 84,98 | 85,31 | 00:00:00 | | 2017-03-30 | 86,32 | 945.600 | 87,25 | 85,78 | 86,38 | 00:00:00 | | 2017-03-31 | 86,47 | 1.248.600 | 86,90 | 85,37 | 86,02 | 00:00:00 | | 2017-04-03 | 85,39 | 2.478.600 | 87,12 | 84,66 | 85,24 | 00:00:00 | | 2017-04-04 | 84,95 | 1.497.100 | 85,97 | 84,58 | 85,16 | 00:00:00 | | 2017-04-05 | 83,54 | 1.885.300 | 85,79 | 83,24 | 85,27 | 00:00:00 | | 2017-04-06 | 84,07 | 1.793.100 | 84,76 | 82,70 | 83,49 | 00:00:00 | | 2017-04-07 | 84,79 | 1.920.400 | 84,95 | 83,55 | 84,07 | 00:00:00 | | 2017-04-10 | 85,66 | 1.277.000 | 85,88 | 84,62 | 84,91 | 00:00:00 | | 2017-04-11 | 85,99 | 1.361.100 | 86,08 | 84,48 | 85,35 | 00:00:00 | | 2017-04-12 | 85,62 | 2.405.500 | 86,65 | 84,99 | 85,87 | 00:00:00 | | 2017-04-13 | 84,91 | 1.966.900 | 86,18 | 84,10 | 85,20 | 00:00:00 | | 2017-04-17 | 85,99 | 1.191.300 | 86,25 | 85,29 | 85,37 | 00:00:00 | | 2017-04-18 | 86,41 | 1.321.900 | 86,53 | 85,08 | 85,39 | 00:00:00 | | 2017-04-19 | 87,93 | 2.375.600 | 88,59 | 86,60 | 86,79 | 00:00:00 | | 2017-04-20 | 88,41 | 1.594.500 | 88,82 | 87,16 | 88,30 | 00:00:00 | | 2017-04-21 | 88,58 | 2.110.100 | 88,88 | 88,10 | 88,63 | 00:00:00 | | 2017-04-24 | 90,14 | 2.439.200 | 90,94 | 89,64 | 89,70 | 00:00:00 | | 2017-04-25 | 90,32 | 1.760.300 | 90,80 | 89,81 | 90,80 | 00:00:00 | | 2017-04-26 | 90,23 | 1.611.400 | 90,54 | 89,44 | 90,31 | 00:00:00 | | 2017-04-27 | 90,63 | 1.168.200 | 90,77 | 90,04 | 90,66 | 00:00:00 | | 2017-04-28 | 90,07 | 1.627.000 | 90,77 | 89,20 | 90,77 | 00:00:00 | | 2017-05-01 | 91,98 | 1.844.500 | 92,71 | 91,17 | 91,75 | 00:00:00 | | 2017-05-02 | 93,45 | 1.703.600 | 93,48 | 91,29 | 92,22 | 00:00:00 | | 2017-05-03 | 93,35 | 2.249.000 | 93,94 | 92,85 | 93,42 | 00:00:00 | | 2017-05-04 | 93,25 | 1.493.700 | 93,99 | 92,93 | 93,41 | 00:00:00 | | 2017-05-05 | 93,24 | 2.142.200 | 93,47 | 92,18 | 92,32 | 00:00:00 | | 2017-05-08 | 93,39 | 1.313.400 | 93,66 | 93,08 | 93,37 | 00:00:00 | | 2017-05-09 | 94,74 | 2.615.100 | 95,30 | 93,99 | 94,41 | 00:00:00 | | 2017-05-10 | 95,87 | 2.031.400 | 96,30 | 94,54 | 94,75 | 00:00:00 | | 2017-05-11 | 95,41 | 1.974.100 | 95,90 | 93,87 | 95,50 | 00:00:00 | | 2017-05-12 | 95,39 | 1.504.500 | 95,68 | 94,76 | 95,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
