|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 11,88 | 4.046.800 | 12,25 | 10,80 | 10,85 | 00:00:00 | | 2002-07-25 | 11,28 | 2.421.800 | 12,01 | 11,12 | 11,79 | 00:00:00 | | 2002-07-26 | 11,69 | 1.393.800 | 12,05 | 11,28 | 11,40 | 00:00:00 | | 2002-07-29 | 12,66 | 2.282.400 | 12,73 | 11,84 | 12,00 | 00:00:00 | | 2002-07-30 | 12,71 | 1.778.200 | 12,74 | 12,26 | 12,35 | 00:00:00 | | 2002-07-31 | 12,89 | 2.707.000 | 13,04 | 12,40 | 12,50 | 00:00:00 | | 2002-08-01 | 12,00 | 6.270.400 | 13,00 | 11,77 | 12,65 | 00:00:00 | | 2002-08-02 | 12,09 | 1.939.600 | 12,13 | 11,39 | 12,00 | 00:00:00 | | 2002-08-05 | 11,35 | 2.457.200 | 12,04 | 11,18 | 12,03 | 00:00:00 | | 2002-08-06 | 11,74 | 1.512.200 | 12,00 | 11,49 | 11,51 | 00:00:00 | | 2002-08-07 | 11,77 | 1.068.200 | 12,00 | 11,35 | 11,90 | 00:00:00 | | 2002-08-08 | 12,30 | 2.266.000 | 12,55 | 11,42 | 11,72 | 00:00:00 | | 2002-08-09 | 12,30 | 664.400 | 12,43 | 11,94 | 12,19 | 00:00:00 | | 2002-08-12 | 12,01 | 945.200 | 12,34 | 11,64 | 12,29 | 00:00:00 | | 2002-08-13 | 10,90 | 2.774.200 | 11,80 | 10,89 | 11,55 | 00:00:00 | | 2002-08-14 | 11,67 | 1.411.200 | 11,75 | 10,95 | 11,00 | 00:00:00 | | 2002-08-15 | 11,57 | 2.175.600 | 11,92 | 11,32 | 11,69 | 00:00:00 | | 2002-08-16 | 12,68 | 8.547.000 | 12,71 | 10,18 | 10,20 | 00:00:00 | | 2002-08-19 | 12,87 | 1.712.600 | 13,01 | 12,29 | 12,66 | 00:00:00 | | 2002-08-20 | 13,00 | 2.937.600 | 13,35 | 12,55 | 12,70 | 00:00:00 | | 2002-08-21 | 12,98 | 3.761.200 | 13,53 | 12,90 | 13,00 | 00:00:00 | | 2002-08-22 | 13,98 | 3.915.600 | 14,07 | 12,93 | 13,09 | 00:00:00 | | 2002-08-23 | 13,46 | 2.309.600 | 13,90 | 13,05 | 13,89 | 00:00:00 | | 2002-08-26 | 13,67 | 1.323.800 | 13,72 | 13,09 | 13,49 | 00:00:00 | | 2002-08-27 | 13,40 | 1.156.000 | 13,62 | 13,25 | 13,58 | 00:00:00 | | 2002-08-28 | 13,07 | 1.343.600 | 13,44 | 12,90 | 13,38 | 00:00:00 | | 2002-08-29 | 13,21 | 1.555.800 | 13,29 | 13,00 | 13,05 | 00:00:00 | | 2002-08-30 | 13,30 | 933.000 | 13,41 | 13,06 | 13,22 | 00:00:00 | | 2002-09-03 | 12,61 | 1.204.000 | 13,02 | 12,60 | 13,02 | 00:00:00 | | 2002-09-04 | 13,24 | 1.121.000 | 13,24 | 12,61 | 12,62 | 00:00:00 | | 2002-09-05 | 12,76 | 2.290.600 | 13,34 | 12,51 | 13,04 | 00:00:00 | | 2002-09-06 | 13,10 | 3.835.600 | 13,30 | 12,88 | 12,88 | 00:00:00 | | 2002-09-09 | 13,43 | 1.551.200 | 13,53 | 12,90 | 13,06 | 00:00:00 | | 2002-09-10 | 13,41 | 2.084.200 | 13,46 | 13,21 | 13,38 | 00:00:00 | | 2002-09-11 | 13,37 | 1.267.000 | 13,57 | 13,28 | 13,39 | 00:00:00 | | 2002-09-12 | 13,30 | 1.567.800 | 13,40 | 13,13 | 13,26 | 00:00:00 | | 2002-09-13 | 13,49 | 1.344.200 | 13,51 | 13,21 | 13,25 | 00:00:00 | | 2002-09-16 | 13,46 | 1.246.600 | 13,62 | 13,24 | 13,42 | 00:00:00 | | 2002-09-17 | 13,27 | 1.503.800 | 13,77 | 13,20 | 13,69 | 00:00:00 | | 2002-09-18 | 13,02 | 1.194.800 | 13,25 | 12,95 | 13,22 | 00:00:00 | | 2002-09-19 | 12,74 | 1.803.000 | 13,01 | 12,62 | 13,00 | 00:00:00 | | 2002-09-20 | 12,67 | 2.958.800 | 13,02 | 12,61 | 12,88 | 00:00:00 | | 2002-09-23 | 12,56 | 1.386.000 | 12,81 | 12,54 | 12,60 | 00:00:00 | | 2002-09-24 | 12,51 | 1.120.200 | 12,95 | 12,46 | 12,51 | 00:00:00 | | 2002-09-25 | 12,53 | 1.748.600 | 12,94 | 12,46 | 12,64 | 00:00:00 | | 2002-09-26 | 12,72 | 1.701.800 | 12,81 | 12,53 | 12,58 | 00:00:00 | | 2002-09-27 | 12,55 | 1.670.600 | 13,18 | 12,50 | 12,75 | 00:00:00 | | 2002-09-30 | 12,67 | 1.448.400 | 12,80 | 12,38 | 12,53 | 00:00:00 | | 2002-10-01 | 12,82 | 2.195.000 | 12,95 | 12,01 | 12,10 | 00:00:00 | | 2002-10-02 | 12,73 | 2.039.600 | 13,03 | 12,52 | 12,78 | 00:00:00 | | 2002-10-03 | 12,73 | 1.490.000 | 13,00 | 12,60 | 12,62 | 00:00:00 | | 2002-10-04 | 12,39 | 1.818.600 | 12,92 | 12,36 | 12,71 | 00:00:00 | | 2002-10-07 | 12,06 | 1.200.000 | 12,49 | 11,89 | 12,36 | 00:00:00 | | 2002-10-08 | 11,82 | 2.346.000 | 12,28 | 11,37 | 12,05 | 00:00:00 | | 2002-10-09 | 11,67 | 1.678.000 | 12,04 | 11,41 | 11,50 | 00:00:00 | | 2002-10-10 | 12,08 | 1.933.800 | 12,26 | 11,44 | 11,68 | 00:00:00 | | 2002-10-11 | 12,83 | 2.599.400 | 13,00 | 11,94 | 11,94 | 00:00:00 | | 2002-10-14 | 13,17 | 930.400 | 13,24 | 12,73 | 12,74 | 00:00:00 | | 2002-10-15 | 12,76 | 2.291.600 | 13,49 | 12,43 | 13,23 | 00:00:00 | | 2002-10-16 | 12,64 | 3.345.800 | 12,92 | 12,45 | 12,46 | 00:00:00 | | 2002-10-17 | 12,81 | 1.841.600 | 13,05 | 12,67 | 12,71 | 00:00:00 | | 2002-10-18 | 12,74 | 2.056.000 | 12,84 | 12,42 | 12,75 | 00:00:00 | | 2002-10-21 | 12,57 | 2.633.200 | 12,84 | 12,44 | 12,77 | 00:00:00 | | 2002-10-22 | 12,58 | 1.088.800 | 12,73 | 12,36 | 12,49 | 00:00:00 | | 2002-10-23 | 12,19 | 2.990.200 | 12,59 | 11,91 | 12,54 | 00:00:00 | | 2002-10-24 | 12,12 | 1.383.200 | 12,61 | 12,00 | 12,27 | 00:00:00 | | 2002-10-25 | 12,47 | 1.761.400 | 12,53 | 11,98 | 12,15 | 00:00:00 | | 2002-10-28 | 12,44 | 2.060.600 | 12,75 | 12,08 | 12,66 | 00:00:00 | | 2002-10-29 | 11,66 | 2.856.400 | 12,41 | 11,50 | 12,40 | 00:00:00 | | 2002-10-30 | 12,00 | 1.908.200 | 12,34 | 11,63 | 11,66 | 00:00:00 | | 2002-10-31 | 11,70 | 1.600.000 | 12,21 | 11,52 | 12,00 | 00:00:00 | | 2002-11-01 | 12,51 | 4.182.800 | 12,54 | 11,73 | 11,74 | 00:00:00 | | 2002-11-04 | 13,20 | 8.325.000 | 13,36 | 12,21 | 12,50 | 00:00:00 | | 2002-11-05 | 13,49 | 3.475.000 | 13,57 | 13,06 | 13,17 | 00:00:00 | | 2002-11-06 | 13,44 | 2.574.000 | 13,65 | 12,88 | 13,45 | 00:00:00 | | 2002-11-07 | 12,99 | 2.032.200 | 13,41 | 12,94 | 13,39 | 00:00:00 | | 2002-11-08 | 12,90 | 1.814.200 | 13,06 | 12,76 | 13,00 | 00:00:00 | | 2002-11-11 | 12,88 | 2.925.800 | 12,96 | 12,75 | 12,86 | 00:00:00 | | 2002-11-12 | 12,95 | 4.391.000 | 13,03 | 12,76 | 12,78 | 00:00:00 | | 2002-11-13 | 12,94 | 2.904.000 | 12,97 | 12,59 | 12,86 | 00:00:00 | | 2002-11-14 | 13,50 | 3.090.200 | 13,55 | 13,05 | 13,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
