|
 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 | | 2001-08-03 | 37,78 | 744.800 | 38,48 | 37,76 | 38,19 | 00:00:00 | | 2001-08-06 | 36,30 | 1.248.000 | 37,90 | 35,13 | 37,88 | 00:00:00 | | 2001-08-07 | 35,82 | 684.800 | 37,00 | 35,72 | 36,25 | 00:00:00 | | 2001-08-08 | 36,09 | 944.400 | 36,77 | 35,50 | 35,72 | 00:00:00 | | 2001-08-09 | 37,20 | 1.738.400 | 37,30 | 36,00 | 36,03 | 00:00:00 | | 2001-08-10 | 36,08 | 1.699.200 | 37,25 | 35,70 | 37,19 | 00:00:00 | | 2001-08-13 | 37,01 | 1.508.800 | 37,26 | 36,12 | 36,20 | 00:00:00 | | 2001-08-14 | 36,41 | 1.211.200 | 37,57 | 36,40 | 37,00 | 00:00:00 | | 2001-08-15 | 35,57 | 2.396.000 | 36,65 | 35,50 | 36,63 | 00:00:00 | | 2001-08-16 | 34,85 | 4.024.000 | 35,42 | 33,46 | 35,41 | 00:00:00 | | 2001-08-17 | 35,09 | 3.036.800 | 36,32 | 33,74 | 33,77 | 00:00:00 | | 2001-08-20 | 37,04 | 1.692.000 | 37,04 | 35,00 | 35,70 | 00:00:00 | | 2001-08-21 | 36,71 | 2.161.600 | 38,24 | 36,55 | 36,90 | 00:00:00 | | 2001-08-22 | 37,56 | 1.744.000 | 38,00 | 36,60 | 36,72 | 00:00:00 | | 2001-08-23 | 37,96 | 1.655.200 | 38,05 | 37,13 | 37,64 | 00:00:00 | | 2001-08-24 | 38,60 | 1.560.800 | 38,83 | 37,80 | 38,03 | 00:00:00 | | 2001-08-27 | 38,47 | 597.600 | 38,84 | 38,38 | 38,53 | 00:00:00 | | 2001-08-28 | 38,31 | 1.603.200 | 38,83 | 37,84 | 38,30 | 00:00:00 | | 2001-08-29 | 38,83 | 2.248.800 | 39,05 | 38,34 | 38,46 | 00:00:00 | | 2001-08-30 | 37,77 | 1.332.000 | 38,57 | 37,35 | 38,50 | 00:00:00 | | 2001-08-31 | 38,34 | 1.800.800 | 38,83 | 37,50 | 37,65 | 00:00:00 | | 2001-09-04 | 36,22 | 3.221.600 | 38,38 | 35,95 | 38,31 | 00:00:00 | | 2001-09-05 | 35,78 | 1.820.800 | 36,45 | 35,15 | 36,25 | 00:00:00 | | 2001-09-06 | 34,46 | 1.295.200 | 35,53 | 34,46 | 35,08 | 00:00:00 | | 2001-09-07 | 35,11 | 1.517.600 | 36,35 | 34,45 | 34,47 | 00:00:00 | | 2001-09-10 | 35,31 | 1.416.000 | 35,88 | 34,70 | 35,10 | 00:00:00 | | 2001-09-17 | 34,00 | 1.312.000 | 34,62 | 33,44 | 34,15 | 00:00:00 | | 2001-09-18 | 32,01 | 1.115.200 | 34,00 | 31,60 | 33,99 | 00:00:00 | | 2001-09-19 | 30,90 | 2.531.200 | 32,10 | 29,54 | 31,80 | 00:00:00 | | 2001-09-20 | 31,50 | 2.764.800 | 32,85 | 30,10 | 30,70 | 00:00:00 | | 2001-09-21 | 31,85 | 1.943.200 | 32,23 | 29,90 | 30,20 | 00:00:00 | | 2001-09-24 | 31,95 | 1.086.400 | 32,50 | 31,11 | 32,24 | 00:00:00 | | 2001-09-25 | 31,79 | 1.616.800 | 33,84 | 31,38 | 31,87 | 00:00:00 | | 2001-09-26 | 29,60 | 924.800 | 31,94 | 29,33 | 31,64 | 00:00:00 | | 2001-09-27 | 30,27 | 1.065.600 | 30,48 | 28,20 | 29,60 | 00:00:00 | | 2001-09-28 | 32,06 | 1.177.200 | 32,37 | 30,04 | 30,50 | 00:00:00 | | 2001-10-01 | 31,00 | 1.163.200 | 31,35 | 30,30 | 30,40 | 00:00:00 | | 2001-10-02 | 32,14 | 990.400 | 32,48 | 30,52 | 30,57 | 00:00:00 | | 2001-10-03 | 34,96 | 1.585.200 | 35,85 | 31,45 | 31,88 | 00:00:00 | | 2001-10-04 | 34,00 | 1.046.400 | 35,45 | 33,86 | 35,00 | 00:00:00 | | 2001-10-05 | 33,72 | 801.600 | 34,27 | 33,11 | 33,90 | 00:00:00 | | 2001-10-08 | 33,92 | 673.600 | 35,27 | 33,25 | 33,61 | 00:00:00 | | 2001-10-09 | 33,66 | 1.121.600 | 34,04 | 33,30 | 33,82 | 00:00:00 | | 2001-10-10 | 34,83 | 953.200 | 34,99 | 33,40 | 33,74 | 00:00:00 | | 2001-10-11 | 36,34 | 1.129.600 | 36,35 | 34,80 | 34,99 | 00:00:00 | | 2001-10-12 | 35,75 | 556.800 | 36,30 | 34,98 | 35,92 | 00:00:00 | | 2001-10-15 | 35,60 | 834.400 | 35,98 | 34,55 | 35,04 | 00:00:00 | | 2001-10-16 | 36,40 | 686.800 | 36,48 | 35,11 | 35,70 | 00:00:00 | | 2001-10-17 | 34,68 | 1.337.600 | 36,95 | 34,67 | 36,50 | 00:00:00 | | 2001-10-18 | 35,39 | 480.400 | 35,80 | 34,52 | 34,71 | 00:00:00 | | 2001-10-19 | 36,11 | 612.000 | 36,19 | 34,90 | 35,49 | 00:00:00 | | 2001-10-22 | 36,25 | 575.200 | 36,60 | 35,61 | 35,80 | 00:00:00 | | 2001-10-23 | 36,48 | 512.800 | 36,94 | 36,05 | 36,25 | 00:00:00 | | 2001-10-24 | 37,25 | 434.400 | 37,25 | 36,35 | 36,36 | 00:00:00 | | 2001-10-25 | 36,64 | 1.111.200 | 36,99 | 35,75 | 36,69 | 00:00:00 | | 2001-10-26 | 36,19 | 839.200 | 37,00 | 35,95 | 36,55 | 00:00:00 | | 2001-10-29 | 34,80 | 339.200 | 36,10 | 34,80 | 36,06 | 00:00:00 | | 2001-10-30 | 33,62 | 854.000 | 34,85 | 33,56 | 34,85 | 00:00:00 | | 2001-10-31 | 33,22 | 839.200 | 34,45 | 32,79 | 33,64 | 00:00:00 | | 2001-11-01 | 34,22 | 1.087.200 | 34,60 | 33,20 | 33,35 | 00:00:00 | | 2001-11-02 | 34,00 | 635.600 | 34,59 | 33,30 | 34,58 | 00:00:00 | | 2001-11-05 | 34,35 | 732.800 | 34,90 | 33,80 | 33,80 | 00:00:00 | | 2001-11-06 | 35,58 | 2.024.000 | 35,65 | 34,17 | 34,35 | 00:00:00 | | 2001-11-07 | 35,00 | 605.600 | 35,87 | 34,93 | 35,55 | 00:00:00 | | 2001-11-08 | 33,29 | 4.128.000 | 35,10 | 32,70 | 35,01 | 00:00:00 | | 2001-11-09 | 34,42 | 1.166.400 | 34,55 | 33,03 | 33,25 | 00:00:00 | | 2001-11-12 | 34,15 | 782.800 | 34,50 | 33,51 | 34,40 | 00:00:00 | | 2001-11-13 | 36,02 | 1.654.400 | 36,59 | 34,30 | 34,40 | 00:00:00 | | 2001-11-14 | 35,33 | 1.163.600 | 36,48 | 34,86 | 36,25 | 00:00:00 | | 2001-11-15 | 33,95 | 1.692.000 | 35,35 | 33,90 | 35,04 | 00:00:00 | | 2001-11-16 | 36,97 | 3.145.600 | 37,05 | 34,44 | 34,45 | 00:00:00 | | 2001-11-19 | 36,28 | 808.000 | 37,24 | 36,13 | 37,05 | 00:00:00 | | 2001-11-20 | 36,63 | 2.640.800 | 38,31 | 36,16 | 36,16 | 00:00:00 | | 2001-11-21 | 36,19 | 584.000 | 36,78 | 35,80 | 36,43 | 00:00:00 | | 2001-11-23 | 36,24 | 336.000 | 36,43 | 36,00 | 36,04 | 00:00:00 | | 2001-11-26 | 36,88 | 1.461.200 | 37,05 | 36,42 | 36,42 | 00:00:00 | | 2001-11-27 | 36,68 | 1.509.600 | 37,60 | 36,47 | 36,59 | 00:00:00 | | 2001-11-28 | 36,42 | 1.920.400 | 37,28 | 36,27 | 36,67 | 00:00:00 | | 2001-11-29 | 37,55 | 1.352.400 | 37,55 | 36,46 | 36,59 | 00:00:00 | | 2001-11-30 | 37,20 | 1.192.000 | 37,20 | 36,45 | 37,00 | 00:00:00 | | 2001-12-03 | 36,69 | 1.340.000 | 36,94 | 36,30 | 36,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
