U.S. markets close in 1 hour 52 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
215.59-2.34 (-1.07%)
A partir del 02:08PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024217.35218.62214.15215.59215.591,083,802
23 abr 2024217.13219.35217.13217.93217.931,500,200
22 abr 2024218.70219.27214.33217.13217.131,776,400
19 abr 2024211.55216.84210.20216.50216.503,157,500
18 abr 2024214.56214.76206.23210.63210.634,608,900
17 abr 2024212.77219.50207.43214.92214.926,357,400
16 abr 2024230.40230.43227.57228.24228.242,120,200
15 abr 2024239.95239.95228.91229.62229.621,385,700
12 abr 2024236.58238.00234.05236.98236.981,617,000
11 abr 2024239.06242.56237.54241.06241.061,171,300
10 abr 2024243.59244.20238.10239.01239.011,284,900
09 abr 2024246.86248.45244.60247.93247.93840,600
08 abr 2024244.76247.15244.39245.89245.891,273,500
05 abr 2024246.00248.28244.07244.74244.741,330,000
04 abr 2024248.54252.68243.73244.81244.811,437,600
03 abr 2024247.59250.85245.50246.38246.381,326,000
02 abr 2024249.55252.76247.19248.71248.711,692,000
01 abr 2024259.90260.75256.39259.44259.44791,600
28 mar 2024261.31262.95259.74260.42260.42896,000
27 mar 2024260.59262.30258.03260.97260.97992,300
26 mar 2024262.02264.63261.51261.67261.67939,800
25 mar 2024260.59262.82258.33261.57261.571,076,600
22 mar 2024265.11267.04262.73262.86262.86893,000
21 mar 2024265.00268.90263.90265.75265.751,693,300
20 mar 2024257.35262.83256.73262.43262.431,259,900
19 mar 2024253.05257.24251.37256.19256.19857,600
18 mar 2024256.18259.48254.90255.18255.18906,300
15 mar 2024256.66258.04253.13254.24254.243,010,900
14 mar 2024258.56259.47254.38258.53258.531,227,700
13 mar 2024262.91264.08258.51258.70258.701,134,300
12 mar 2024258.85264.09258.39262.78262.781,437,900
11 mar 2024252.31259.11251.38258.26258.261,469,200
08 mar 2024253.77256.03251.69251.86251.86881,500
07 mar 2024252.89256.09250.89253.84253.841,380,900
06 mar 2024248.15252.23248.15251.10251.101,008,100
05 mar 2024257.35257.51246.17247.29247.291,850,300
04 mar 2024263.01263.85259.66260.70260.701,945,000
01 mar 2024275.00279.53258.60264.74264.743,852,700
29 feb 2024256.35258.99255.00258.17258.173,331,700
28 feb 2024254.80258.84254.66255.25255.251,703,000
27 feb 2024258.50258.60255.96256.95256.95951,000
26 feb 2024257.84259.14256.14257.35257.35987,800
23 feb 2024259.25260.00256.85257.20257.20821,500
22 feb 2024258.65260.33255.77256.98256.981,077,900
21 feb 2024252.00252.68249.13252.52252.52742,300
20 feb 2024256.33256.70251.66255.26255.261,277,500
16 feb 2024261.00261.44257.20258.30258.301,369,400
15 feb 2024264.74264.94259.59261.25261.25724,500
14 feb 2024259.41263.03259.13262.17262.17925,500
13 feb 2024254.14258.73252.75256.76256.761,341,600
12 feb 2024265.91267.31261.51262.04262.041,055,300
09 feb 2024262.85269.53262.85266.68266.681,828,600
08 feb 2024258.08262.92258.02261.51261.51771,100
07 feb 2024256.81261.00255.19258.43258.431,125,200
06 feb 2024254.07254.91252.70253.98253.98865,200
05 feb 2024255.84256.42251.74252.81252.811,336,000
02 feb 2024254.50259.25254.05256.45256.451,592,900
01 feb 2024253.48255.77251.37255.07255.071,214,100
31 ene 2024255.02256.93251.73253.81253.812,017,200
30 ene 2024255.63257.56255.04256.47256.471,204,400
29 ene 2024253.05257.63252.69257.23257.23937,300
26 ene 2024252.40254.29250.86253.07253.07940,200
25 ene 2024255.62255.80250.53251.75251.751,116,100
24 ene 2024255.00256.48252.50252.66252.661,174,500
23 ene 2024251.18253.24249.31252.78252.781,030,000
22 ene 2024250.00252.81249.81250.79250.791,441,000
19 ene 2024242.37249.05241.73248.64248.641,205,600
18 ene 2024238.35241.94237.85241.18241.181,042,600
17 ene 2024239.66240.44235.96238.47238.471,330,400
16 ene 2024240.28242.68240.13241.50241.501,364,800
12 ene 2024242.47243.34239.83242.44242.441,012,600
11 ene 2024239.53241.02237.34240.65240.651,035,400
10 ene 2024236.19239.18235.77238.82238.82964,900
09 ene 2024233.50236.68232.63235.96235.96878,500
08 ene 2024231.00235.95230.78235.45235.451,447,500
05 ene 2024228.77231.86228.41229.52229.521,138,100
04 ene 2024227.19229.57225.45228.92228.921,552,800
03 ene 2024231.71231.71227.04227.19227.191,278,800
02 ene 2024240.79241.20232.22234.12234.121,443,500
29 dic 2023243.72245.40242.79243.48243.48721,400
28 dic 2023245.63245.85244.02244.91244.91537,200
27 dic 2023245.36245.88244.38245.11245.11771,900
26 dic 2023242.49245.36241.96245.07245.07595,000
22 dic 2023243.74244.03240.31242.76242.76719,400
21 dic 2023240.65242.65239.06241.89241.891,024,300
20 dic 2023237.33241.56235.72236.71236.711,353,500
19 dic 2023239.65240.80237.75238.16238.161,528,600
18 dic 2023240.79242.47236.35239.14239.141,764,800
15 dic 2023241.35243.17238.89242.29242.293,179,500
14 dic 2023235.36242.64235.26240.81240.813,303,500
13 dic 2023228.99235.00227.90234.91234.912,051,500
12 dic 2023224.83228.95224.25227.94227.941,369,300
11 dic 2023224.51228.28224.51226.09226.091,487,000
08 dic 2023222.07225.31221.90224.01224.011,073,600
07 dic 2023220.00224.46219.05223.84223.841,330,400
06 dic 2023221.71221.97218.58219.55219.551,463,000
05 dic 2023220.01220.84216.79220.45220.451,386,500
04 dic 2023222.94224.28217.96221.31221.311,747,000
01 dic 2023218.27225.26217.00224.93224.931,976,900
30 nov 2023215.22218.78212.70218.43218.433,073,700
*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...