|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 46,57 | 1.558.400 | 46,82 | 44,88 | 45,74 | 00:00:00 | | 2002-04-02 | 45,37 | 1.034.400 | 46,25 | 44,71 | 46,05 | 00:00:00 | | 2002-04-03 | 43,40 | 1.719.200 | 44,85 | 42,82 | 44,80 | 00:00:00 | | 2002-04-04 | 43,59 | 1.084.800 | 44,25 | 43,09 | 43,39 | 00:00:00 | | 2002-04-05 | 43,03 | 904.000 | 44,30 | 43,00 | 43,58 | 00:00:00 | | 2002-04-08 | 43,56 | 1.548.400 | 43,99 | 41,51 | 42,56 | 00:00:00 | | 2002-04-09 | 42,06 | 1.284.400 | 43,72 | 41,81 | 43,69 | 00:00:00 | | 2002-04-10 | 41,01 | 2.411.200 | 42,86 | 40,58 | 42,28 | 00:00:00 | | 2002-04-11 | 39,05 | 5.183.200 | 40,00 | 38,16 | 39,94 | 00:00:00 | | 2002-04-12 | 40,44 | 2.430.400 | 41,31 | 39,14 | 39,15 | 00:00:00 | | 2002-04-15 | 41,89 | 2.668.800 | 42,35 | 40,35 | 40,65 | 00:00:00 | | 2002-04-16 | 41,15 | 4.594.400 | 42,68 | 40,17 | 42,00 | 00:00:00 | | 2002-04-17 | 38,20 | 5.018.400 | 41,46 | 38,20 | 41,30 | 00:00:00 | | 2002-04-18 | 37,95 | 4.797.600 | 38,76 | 36,79 | 37,67 | 00:00:00 | | 2002-04-19 | 19,33 | 1.924.800 | 19,68 | 18,87 | 19,50 | 00:00:00 | | 2002-04-22 | 18,25 | 3.730.000 | 19,21 | 18,10 | 19,19 | 00:00:00 | | 2002-04-23 | 17,94 | 3.579.000 | 18,83 | 17,93 | 18,30 | 00:00:00 | | 2002-04-24 | 17,93 | 4.671.200 | 18,84 | 17,93 | 18,40 | 00:00:00 | | 2002-04-25 | 18,12 | 2.992.000 | 18,52 | 17,92 | 18,00 | 00:00:00 | | 2002-04-26 | 18,22 | 4.860.400 | 18,63 | 18,06 | 18,19 | 00:00:00 | | 2002-04-29 | 17,33 | 4.058.200 | 18,31 | 17,17 | 18,31 | 00:00:00 | | 2002-04-30 | 18,39 | 5.978.200 | 18,75 | 17,87 | 18,35 | 00:00:00 | | 2002-05-01 | 18,41 | 3.774.600 | 18,79 | 18,00 | 18,45 | 00:00:00 | | 2002-05-02 | 18,38 | 5.280.400 | 19,31 | 18,16 | 18,16 | 00:00:00 | | 2002-05-03 | 17,31 | 7.762.400 | 18,00 | 16,65 | 17,99 | 00:00:00 | | 2002-05-06 | 14,07 | 29.639.600 | 15,15 | 13,31 | 13,76 | 00:00:00 | | 2002-05-07 | 14,25 | 7.578.600 | 14,82 | 14,01 | 14,11 | 00:00:00 | | 2002-05-08 | 15,18 | 5.365.400 | 15,60 | 14,45 | 14,50 | 00:00:00 | | 2002-05-09 | 15,30 | 2.760.200 | 15,54 | 14,99 | 15,12 | 00:00:00 | | 2002-05-10 | 14,89 | 3.054.600 | 15,44 | 14,55 | 15,40 | 00:00:00 | | 2002-05-13 | 15,11 | 3.457.400 | 15,20 | 14,67 | 15,18 | 00:00:00 | | 2002-05-14 | 15,65 | 3.045.000 | 16,04 | 15,23 | 15,55 | 00:00:00 | | 2002-05-15 | 16,00 | 2.737.200 | 16,26 | 15,31 | 15,59 | 00:00:00 | | 2002-05-16 | 15,60 | 2.891.400 | 16,14 | 15,55 | 16,10 | 00:00:00 | | 2002-05-17 | 14,38 | 18.967.200 | 14,93 | 14,16 | 14,36 | 00:00:00 | | 2002-05-20 | 13,87 | 4.582.800 | 14,47 | 13,76 | 14,41 | 00:00:00 | | 2002-05-21 | 13,60 | 5.859.400 | 14,11 | 13,23 | 13,94 | 00:00:00 | | 2002-05-22 | 13,13 | 7.996.400 | 13,61 | 12,87 | 13,39 | 00:00:00 | | 2002-05-23 | 13,30 | 3.570.400 | 13,45 | 13,12 | 13,45 | 00:00:00 | | 2002-05-24 | 13,12 | 4.640.200 | 13,46 | 13,10 | 13,46 | 00:00:00 | | 2002-05-28 | 13,18 | 5.808.400 | 13,50 | 13,08 | 13,14 | 00:00:00 | | 2002-05-29 | 13,26 | 3.598.200 | 13,41 | 13,07 | 13,41 | 00:00:00 | | 2002-05-30 | 13,28 | 3.479.200 | 13,40 | 13,18 | 13,25 | 00:00:00 | | 2002-05-31 | 13,50 | 2.760.400 | 13,63 | 13,19 | 13,35 | 00:00:00 | | 2002-06-03 | 13,00 | 3.225.600 | 13,49 | 13,00 | 13,45 | 00:00:00 | | 2002-06-04 | 13,35 | 4.227.200 | 13,59 | 13,00 | 13,02 | 00:00:00 | | 2002-06-05 | 13,40 | 3.437.800 | 13,89 | 13,03 | 13,46 | 00:00:00 | | 2002-06-06 | 13,30 | 3.397.000 | 13,50 | 13,15 | 13,40 | 00:00:00 | | 2002-06-07 | 13,75 | 3.907.800 | 14,16 | 12,95 | 13,20 | 00:00:00 | | 2002-06-10 | 13,33 | 3.733.000 | 13,95 | 13,31 | 13,71 | 00:00:00 | | 2002-06-11 | 13,54 | 1.885.600 | 14,11 | 13,53 | 13,55 | 00:00:00 | | 2002-06-12 | 13,47 | 1.344.600 | 13,65 | 13,20 | 13,60 | 00:00:00 | | 2002-06-13 | 13,24 | 2.433.800 | 13,59 | 13,13 | 13,20 | 00:00:00 | | 2002-06-14 | 13,28 | 2.235.800 | 13,34 | 12,96 | 13,02 | 00:00:00 | | 2002-06-17 | 13,59 | 2.060.600 | 13,69 | 13,25 | 13,63 | 00:00:00 | | 2002-06-18 | 14,00 | 2.415.600 | 14,13 | 13,50 | 13,53 | 00:00:00 | | 2002-06-19 | 13,68 | 1.765.400 | 14,03 | 13,41 | 13,78 | 00:00:00 | | 2002-06-20 | 13,76 | 2.116.400 | 13,96 | 13,46 | 13,60 | 00:00:00 | | 2002-06-21 | 13,13 | 3.710.600 | 13,77 | 13,07 | 13,25 | 00:00:00 | | 2002-06-24 | 13,01 | 4.029.000 | 13,25 | 12,70 | 13,19 | 00:00:00 | | 2002-06-25 | 12,99 | 2.298.000 | 13,30 | 12,95 | 12,96 | 00:00:00 | | 2002-06-26 | 12,98 | 2.074.600 | 13,05 | 12,29 | 12,30 | 00:00:00 | | 2002-06-27 | 13,11 | 2.239.400 | 13,45 | 12,95 | 13,06 | 00:00:00 | | 2002-06-28 | 13,25 | 2.048.400 | 13,85 | 12,95 | 13,27 | 00:00:00 | | 2002-07-01 | 12,22 | 3.431.200 | 13,24 | 12,14 | 13,24 | 00:00:00 | | 2002-07-02 | 12,05 | 4.229.400 | 12,54 | 11,67 | 12,50 | 00:00:00 | | 2002-07-03 | 12,56 | 2.838.600 | 12,59 | 11,95 | 12,18 | 00:00:00 | | 2002-07-05 | 12,99 | 980.800 | 13,01 | 12,55 | 12,76 | 00:00:00 | | 2002-07-08 | 12,71 | 1.981.600 | 13,22 | 12,45 | 13,00 | 00:00:00 | | 2002-07-09 | 12,66 | 3.467.800 | 12,97 | 12,60 | 12,70 | 00:00:00 | | 2002-07-10 | 12,61 | 2.651.000 | 12,90 | 12,56 | 12,90 | 00:00:00 | | 2002-07-11 | 12,64 | 2.382.400 | 12,77 | 12,35 | 12,70 | 00:00:00 | | 2002-07-12 | 12,57 | 1.861.000 | 13,05 | 12,57 | 12,65 | 00:00:00 | | 2002-07-15 | 12,83 | 2.138.400 | 12,87 | 12,40 | 12,57 | 00:00:00 | | 2002-07-16 | 13,09 | 2.587.200 | 13,25 | 12,59 | 12,89 | 00:00:00 | | 2002-07-17 | 12,76 | 2.334.600 | 13,29 | 12,64 | 13,02 | 00:00:00 | | 2002-07-18 | 12,82 | 2.700.400 | 12,97 | 12,58 | 12,68 | 00:00:00 | | 2002-07-19 | 12,52 | 1.437.400 | 12,99 | 12,40 | 12,65 | 00:00:00 | | 2002-07-22 | 12,07 | 1.484.600 | 12,51 | 11,99 | 12,51 | 00:00:00 | | 2002-07-23 | 11,01 | 5.043.800 | 11,78 | 10,85 | 11,25 | 00:00:00 | | 2002-07-24 | 11,88 | 4.046.800 | 12,25 | 10,80 | 10,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
