|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 36,69 | 1.340.000 | 36,94 | 36,30 | 36,70 | 00:00:00 | | 2001-12-04 | 37,15 | 1.624.000 | 37,25 | 36,59 | 36,66 | 00:00:00 | | 2001-12-05 | 39,10 | 2.220.000 | 39,95 | 37,06 | 37,06 | 00:00:00 | | 2001-12-06 | 39,63 | 2.580.800 | 40,20 | 38,52 | 38,65 | 00:00:00 | | 2001-12-07 | 39,20 | 1.500.800 | 39,58 | 38,81 | 39,09 | 00:00:00 | | 2001-12-10 | 39,90 | 1.549.600 | 40,15 | 39,00 | 39,06 | 00:00:00 | | 2001-12-11 | 40,73 | 3.800.800 | 42,19 | 39,95 | 39,96 | 00:00:00 | | 2001-12-12 | 40,28 | 2.178.400 | 41,29 | 39,39 | 40,65 | 00:00:00 | | 2001-12-13 | 39,00 | 1.080.800 | 39,65 | 38,90 | 39,64 | 00:00:00 | | 2001-12-14 | 38,79 | 1.362.400 | 39,55 | 38,72 | 38,88 | 00:00:00 | | 2001-12-17 | 39,95 | 1.524.000 | 39,96 | 38,76 | 38,79 | 00:00:00 | | 2001-12-18 | 39,18 | 1.550.400 | 40,25 | 38,44 | 39,89 | 00:00:00 | | 2001-12-19 | 39,28 | 821.600 | 39,49 | 38,65 | 39,00 | 00:00:00 | | 2001-12-20 | 37,07 | 2.191.200 | 39,21 | 36,85 | 39,21 | 00:00:00 | | 2001-12-21 | 38,18 | 1.257.200 | 38,44 | 37,13 | 37,28 | 00:00:00 | | 2001-12-24 | 37,94 | 313.600 | 38,46 | 37,81 | 38,21 | 00:00:00 | | 2001-12-26 | 37,86 | 299.200 | 38,20 | 37,72 | 37,91 | 00:00:00 | | 2001-12-27 | 37,70 | 964.000 | 38,33 | 37,53 | 37,88 | 00:00:00 | | 2001-12-28 | 37,30 | 1.468.800 | 38,16 | 37,20 | 37,80 | 00:00:00 | | 2001-12-31 | 37,27 | 869.600 | 38,18 | 37,23 | 37,29 | 00:00:00 | | 2002-01-02 | 37,15 | 1.272.000 | 37,62 | 36,20 | 37,40 | 00:00:00 | | 2002-01-03 | 38,60 | 1.823.200 | 38,62 | 37,00 | 37,05 | 00:00:00 | | 2002-01-04 | 38,70 | 1.402.400 | 39,08 | 38,16 | 38,66 | 00:00:00 | | 2002-01-07 | 39,38 | 1.250.400 | 39,60 | 38,68 | 38,69 | 00:00:00 | | 2002-01-08 | 39,38 | 928.400 | 39,89 | 39,22 | 39,38 | 00:00:00 | | 2002-01-09 | 40,10 | 2.537.600 | 40,74 | 39,49 | 39,49 | 00:00:00 | | 2002-01-10 | 40,20 | 1.970.400 | 40,24 | 39,85 | 39,94 | 00:00:00 | | 2002-01-11 | 39,12 | 2.178.400 | 40,15 | 39,03 | 39,95 | 00:00:00 | | 2002-01-14 | 39,50 | 1.377.200 | 39,60 | 38,80 | 39,05 | 00:00:00 | | 2002-01-15 | 39,95 | 1.270.400 | 40,17 | 39,15 | 39,50 | 00:00:00 | | 2002-01-16 | 40,01 | 2.067.200 | 40,49 | 39,50 | 39,78 | 00:00:00 | | 2002-01-17 | 40,01 | 1.430.400 | 40,30 | 39,50 | 40,16 | 00:00:00 | | 2002-01-18 | 39,75 | 961.200 | 40,15 | 39,00 | 39,65 | 00:00:00 | | 2002-01-22 | 39,18 | 1.525.200 | 40,00 | 38,84 | 39,70 | 00:00:00 | | 2002-01-23 | 39,52 | 1.061.600 | 39,68 | 38,80 | 39,17 | 00:00:00 | | 2002-01-24 | 40,07 | 1.896.000 | 40,08 | 39,50 | 39,61 | 00:00:00 | | 2002-01-25 | 40,47 | 1.077.600 | 40,99 | 39,53 | 39,98 | 00:00:00 | | 2002-01-28 | 41,57 | 1.391.200 | 41,60 | 40,32 | 40,35 | 00:00:00 | | 2002-01-29 | 40,95 | 2.130.400 | 42,12 | 40,94 | 41,28 | 00:00:00 | | 2002-01-30 | 41,00 | 824.800 | 41,08 | 39,92 | 41,08 | 00:00:00 | | 2002-01-31 | 41,00 | 824.800 | 41,20 | 40,12 | 41,10 | 00:00:00 | | 2002-02-01 | 10,30 | 16.968 | 10,34 | 10,20 | 10,25 | 00:00:00 | | 2002-02-04 | 40,14 | 932.800 | 41,09 | 40,02 | 41,09 | 00:00:00 | | 2002-02-05 | 40,25 | 1.265.600 | 41,11 | 39,70 | 39,95 | 00:00:00 | | 2002-02-06 | 41,07 | 1.398.400 | 41,70 | 40,03 | 40,30 | 00:00:00 | | 2002-02-07 | 40,45 | 1.410.400 | 42,04 | 40,27 | 41,08 | 00:00:00 | | 2002-02-08 | 41,81 | 733.600 | 41,98 | 40,25 | 40,36 | 00:00:00 | | 2002-02-11 | 42,64 | 1.716.800 | 42,96 | 41,45 | 41,50 | 00:00:00 | | 2002-02-12 | 42,65 | 1.092.000 | 42,98 | 41,54 | 42,50 | 00:00:00 | | 2002-02-13 | 42,71 | 1.478.000 | 43,56 | 42,40 | 42,50 | 00:00:00 | | 2002-02-14 | 42,36 | 886.400 | 43,33 | 42,30 | 42,70 | 00:00:00 | | 2002-02-15 | 41,86 | 983.600 | 42,89 | 41,86 | 42,31 | 00:00:00 | | 2002-02-19 | 40,50 | 1.114.800 | 41,75 | 40,22 | 41,67 | 00:00:00 | | 2002-02-20 | 39,89 | 1.400.000 | 40,51 | 39,50 | 40,35 | 00:00:00 | | 2002-02-21 | 38,39 | 2.715.200 | 39,42 | 37,93 | 39,24 | 00:00:00 | | 2002-02-22 | 41,29 | 6.067.200 | 42,01 | 39,07 | 39,71 | 00:00:00 | | 2002-02-25 | 43,08 | 3.084.000 | 43,50 | 41,40 | 41,41 | 00:00:00 | | 2002-02-26 | 43,42 | 3.172.800 | 43,80 | 42,22 | 42,28 | 00:00:00 | | 2002-02-27 | 44,94 | 4.705.600 | 45,49 | 43,27 | 43,29 | 00:00:00 | | 2002-02-28 | 44,17 | 1.384.400 | 45,19 | 43,43 | 44,95 | 00:00:00 | | 2002-03-01 | 46,35 | 3.343.600 | 46,49 | 44,31 | 44,75 | 00:00:00 | | 2002-03-04 | 46,70 | 3.888.800 | 47,37 | 45,89 | 45,90 | 00:00:00 | | 2002-03-05 | 45,80 | 2.299.600 | 46,62 | 45,25 | 46,05 | 00:00:00 | | 2002-03-06 | 43,53 | 5.121.600 | 46,05 | 42,35 | 45,41 | 00:00:00 | | 2002-03-07 | 43,59 | 2.041.200 | 44,60 | 43,22 | 43,52 | 00:00:00 | | 2002-03-08 | 44,00 | 1.802.400 | 45,05 | 43,60 | 43,86 | 00:00:00 | | 2002-03-11 | 45,74 | 1.601.600 | 46,40 | 44,25 | 44,49 | 00:00:00 | | 2002-03-12 | 45,41 | 1.926.400 | 46,17 | 44,60 | 45,42 | 00:00:00 | | 2002-03-13 | 44,80 | 1.191.200 | 45,97 | 44,32 | 45,00 | 00:00:00 | | 2002-03-14 | 44,60 | 612.800 | 45,20 | 44,20 | 44,97 | 00:00:00 | | 2002-03-15 | 44,63 | 1.335.600 | 45,42 | 44,26 | 45,26 | 00:00:00 | | 2002-03-18 | 46,13 | 1.772.000 | 46,29 | 44,85 | 45,04 | 00:00:00 | | 2002-03-19 | 45,77 | 850.400 | 46,37 | 45,50 | 46,14 | 00:00:00 | | 2002-03-20 | 45,82 | 1.300.800 | 46,30 | 45,10 | 45,81 | 00:00:00 | | 2002-03-21 | 46,57 | 1.476.000 | 46,65 | 45,72 | 45,83 | 00:00:00 | | 2002-03-22 | 46,39 | 738.000 | 46,75 | 45,82 | 46,60 | 00:00:00 | | 2002-03-25 | 45,47 | 848.800 | 46,50 | 45,32 | 46,40 | 00:00:00 | | 2002-03-26 | 45,42 | 1.626.400 | 45,77 | 44,78 | 45,58 | 00:00:00 | | 2002-03-27 | 46,07 | 973.600 | 46,25 | 44,83 | 45,40 | 00:00:00 | | 2002-03-28 | 46,69 | 994.800 | 47,00 | 45,84 | 46,15 | 00:00:00 | | 2002-04-01 | 46,57 | 1.558.400 | 46,82 | 44,88 | 45,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
