U.S. markets closed
F S&P 500
5,601.00 -1.25 (-0.02%) F Dow Jones
41,155.00 +9.00 (+0.02%) F Nasdaq
19,426.00 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,136.00 +3.50 (+0.16%) Petróleo
69.26 +0.29 (+0.42%) Oro
2,592.80 +12.20 (+0.47%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 259.13 | 260.63 | 256.61 | 259.47 | 259.47 | 1,216,100 |
| 11 sept 2024 | 255.63 | 259.67 | 251.94 | 258.98 | 258.98 | 2,148,200 |
| 10 sept 2024 | 256.18 | 257.85 | 252.23 | 257.61 | 257.61 | 1,895,800 |
| 09 sept 2024 | 251.62 | 256.05 | 251.55 | 255.67 | 255.67 | 1,497,300 |
| 06 sept 2024 | 252.70 | 255.00 | 249.61 | 250.37 | 250.37 | 1,487,900 |
| 05 sept 2024 | 257.02 | 257.02 | 249.86 | 251.77 | 251.77 | 2,392,700 |
| 04 sept 2024 | 256.56 | 259.42 | 255.37 | 255.79 | 255.79 | 1,472,500 |
| 03 sept 2024 | 261.77 | 267.83 | 256.83 | 257.83 | 257.83 | 2,026,700 |
| 30 ago 2024 | 270.00 | 275.68 | 258.03 | 258.40 | 258.40 | 4,054,800 |
| 29 ago 2024 | 257.22 | 261.82 | 256.62 | 258.23 | 258.23 | 2,225,500 |
| 28 ago 2024 | 256.01 | 256.98 | 252.58 | 254.62 | 254.62 | 1,220,800 |
| 27 ago 2024 | 256.00 | 258.49 | 255.51 | 256.99 | 256.99 | 1,059,100 |
| 26 ago 2024 | 256.93 | 258.82 | 255.82 | 256.21 | 256.21 | 979,700 |
| 23 ago 2024 | 254.32 | 255.79 | 251.85 | 255.26 | 255.26 | 1,413,900 |
| 22 ago 2024 | 253.00 | 253.22 | 249.58 | 249.91 | 249.91 | 796,900 |
| 21 ago 2024 | 250.31 | 252.93 | 250.01 | 252.06 | 252.06 | 1,055,900 |
| 20 ago 2024 | 250.77 | 251.89 | 249.78 | 250.13 | 250.13 | 871,200 |
| 19 ago 2024 | 248.50 | 251.44 | 248.00 | 251.11 | 251.11 | 1,050,200 |
| 16 ago 2024 | 248.39 | 249.28 | 246.33 | 248.23 | 248.23 | 1,075,400 |
| 15 ago 2024 | 248.18 | 250.50 | 247.22 | 250.21 | 250.21 | 933,900 |
| 14 ago 2024 | 244.61 | 246.94 | 243.79 | 246.22 | 246.22 | 790,800 |
| 13 ago 2024 | 242.10 | 245.59 | 241.60 | 244.61 | 244.61 | 1,088,000 |
| 12 ago 2024 | 240.17 | 241.75 | 238.01 | 239.57 | 239.57 | 1,000,100 |
| 09 ago 2024 | 238.16 | 242.28 | 237.84 | 240.44 | 240.44 | 876,400 |
| 08 ago 2024 | 236.17 | 239.40 | 233.43 | 239.29 | 239.29 | 911,300 |
| 07 ago 2024 | 236.56 | 240.03 | 232.36 | 232.57 | 232.57 | 875,700 |
| 06 ago 2024 | 230.44 | 236.49 | 229.32 | 234.23 | 234.23 | 2,183,700 |
| 05 ago 2024 | 226.70 | 228.25 | 223.03 | 225.72 | 225.72 | 2,341,100 |
| 02 ago 2024 | 236.67 | 238.00 | 230.65 | 231.37 | 231.37 | 2,812,400 |
| 01 ago 2024 | 247.09 | 248.61 | 238.57 | 241.78 | 241.78 | 1,299,600 |
| 31 jul 2024 | 246.40 | 250.75 | 243.54 | 247.52 | 247.52 | 1,288,900 |
| 30 jul 2024 | 244.19 | 245.63 | 240.06 | 243.34 | 243.34 | 1,141,900 |
| 29 jul 2024 | 242.55 | 244.03 | 240.35 | 242.58 | 242.58 | 723,500 |
| 26 jul 2024 | 243.80 | 245.34 | 239.99 | 240.86 | 240.86 | 1,267,100 |
| 25 jul 2024 | 240.17 | 245.65 | 239.66 | 242.23 | 242.23 | 1,680,300 |
| 24 jul 2024 | 244.59 | 245.23 | 239.01 | 239.45 | 239.45 | 1,510,700 |
| 23 jul 2024 | 244.96 | 247.31 | 244.63 | 246.23 | 246.23 | 693,900 |
| 22 jul 2024 | 245.48 | 245.79 | 242.90 | 245.26 | 245.26 | 712,500 |
| 19 jul 2024 | 242.95 | 243.54 | 239.62 | 242.45 | 242.45 | 1,120,500 |
| 18 jul 2024 | 249.68 | 249.68 | 240.64 | 242.81 | 242.81 | 1,399,100 |
| 17 jul 2024 | 248.50 | 253.00 | 248.08 | 250.18 | 250.18 | 1,239,600 |
| 16 jul 2024 | 254.80 | 256.05 | 252.34 | 253.82 | 253.82 | 835,900 |
| 15 jul 2024 | 253.33 | 255.47 | 252.11 | 253.17 | 253.17 | 870,300 |
| 12 jul 2024 | 249.12 | 255.55 | 248.63 | 253.45 | 253.45 | 1,130,300 |
| 11 jul 2024 | 247.82 | 252.63 | 247.82 | 248.77 | 248.77 | 1,267,800 |
| 10 jul 2024 | 243.68 | 247.33 | 241.42 | 247.05 | 247.05 | 1,666,300 |
| 09 jul 2024 | 243.17 | 245.99 | 241.18 | 243.96 | 243.96 | 1,708,600 |
| 08 jul 2024 | 246.10 | 249.33 | 245.40 | 247.96 | 247.96 | 1,230,200 |
| 05 jul 2024 | 246.27 | 248.71 | 245.77 | 247.87 | 247.87 | 1,344,700 |
| 03 jul 2024 | 248.17 | 248.31 | 245.48 | 246.30 | 246.30 | 907,900 |
| 02 jul 2024 | 245.84 | 248.95 | 245.77 | 247.86 | 247.86 | 1,062,700 |
| 01 jul 2024 | 248.62 | 249.00 | 242.28 | 245.83 | 245.83 | 1,172,600 |
| 28 jun 2024 | 243.04 | 248.20 | 243.04 | 247.45 | 247.45 | 2,851,200 |
| 27 jun 2024 | 243.45 | 246.55 | 242.40 | 243.68 | 243.68 | 1,239,400 |
| 26 jun 2024 | 240.49 | 245.35 | 240.49 | 243.28 | 243.28 | 1,717,500 |
| 25 jun 2024 | 240.89 | 243.07 | 240.12 | 242.53 | 242.53 | 2,760,600 |
| 24 jun 2024 | 239.67 | 241.84 | 239.00 | 239.17 | 239.17 | 2,799,000 |
| 21 jun 2024 | 244.30 | 244.32 | 237.65 | 242.31 | 242.31 | 5,677,300 |
| 20 jun 2024 | 243.56 | 244.61 | 240.90 | 243.51 | 243.51 | 2,763,200 |
| 18 jun 2024 | 240.51 | 245.74 | 240.51 | 244.12 | 244.12 | 3,377,000 |
| 17 jun 2024 | 235.00 | 242.82 | 230.60 | 240.51 | 240.51 | 5,019,800 |
| 14 jun 2024 | 224.39 | 227.08 | 222.37 | 225.87 | 225.87 | 2,563,000 |
| 13 jun 2024 | 221.79 | 224.53 | 221.04 | 223.10 | 223.10 | 2,520,200 |
| 12 jun 2024 | 219.44 | 223.29 | 214.51 | 223.02 | 223.02 | 4,046,800 |
| 11 jun 2024 | 211.00 | 215.29 | 205.86 | 211.50 | 211.50 | 3,714,900 |
| 10 jun 2024 | 213.69 | 218.64 | 213.69 | 218.20 | 218.20 | 1,901,600 |
| 07 jun 2024 | 215.94 | 216.72 | 215.09 | 216.05 | 216.05 | 2,411,200 |
| 06 jun 2024 | 216.99 | 219.38 | 215.11 | 215.87 | 215.87 | 2,064,800 |
| 05 jun 2024 | 213.69 | 218.27 | 212.98 | 216.28 | 216.28 | 2,465,800 |
| 04 jun 2024 | 211.00 | 214.07 | 208.84 | 212.00 | 212.00 | 3,179,100 |
| 03 jun 2024 | 219.59 | 222.21 | 208.34 | 210.82 | 210.82 | 8,149,000 |
| 31 may 2024 | 199.17 | 201.82 | 195.32 | 201.60 | 201.60 | 4,174,800 |
| 30 may 2024 | 207.10 | 207.10 | 199.55 | 199.93 | 199.93 | 4,026,500 |
| 29 may 2024 | 207.66 | 210.12 | 206.72 | 208.51 | 208.51 | 2,968,800 |
| 28 may 2024 | 213.63 | 213.63 | 209.75 | 210.45 | 210.45 | 1,845,300 |
| 24 may 2024 | 212.30 | 216.52 | 209.00 | 214.89 | 214.89 | 1,496,700 |
| 23 may 2024 | 221.07 | 221.20 | 214.52 | 215.16 | 215.16 | 1,759,100 |
| 22 may 2024 | 220.51 | 221.83 | 219.46 | 219.96 | 219.96 | 1,214,300 |
| 21 may 2024 | 219.35 | 220.60 | 218.00 | 220.28 | 220.28 | 898,300 |
| 20 may 2024 | 221.40 | 221.98 | 219.84 | 221.40 | 221.40 | 1,046,100 |
| 17 may 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 221.21 | 1,568,000 |
| 16 may 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 220.43 | 1,405,400 |
| 15 may 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 220.24 | 1,251,000 |
| 14 may 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 215.83 | 1,883,300 |
| 13 may 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 216.65 | 1,465,600 |
| 10 may 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 217.77 | 1,032,800 |
| 09 may 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 218.63 | 1,487,000 |
| 08 may 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 213.95 | 1,189,700 |
| 07 may 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 214.62 | 1,860,000 |
| 06 may 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 216.70 | 1,343,800 |
| 03 may 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 215.19 | 1,197,100 |
| 02 may 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 209.95 | 1,589,200 |
| 01 may 2024 | 211.00 | 216.00 | 209.08 | 210.71 | 210.71 | 1,687,700 |
| 30 abr 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 212.85 | 1,427,500 |
| 29 abr 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 216.78 | 1,437,000 |
| 26 abr 2024 | 215.77 | 219.36 | 215.50 | 217.93 | 217.93 | 1,277,900 |
| 25 abr 2024 | 214.33 | 216.80 | 213.54 | 216.40 | 216.40 | 2,211,400 |
| 24 abr 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 215.00 | 2,628,200 |
| 23 abr 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,504,600 |
| 22 abr 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.