Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADSK.US
293.79+0.68(+0.23%)(czas lokalny: 07.01.2026 16:00)Autodesk Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 288.36 | 294.08 | 287.59 | 293.11 | 43 944 | 0 |
| 05.01.2026 | 288.04 | 293.10 | 286.67 | 288.61 | 54 647 | 0 |
| 02.01.2026 | 296.05 | 296.73 | 282.57 | 286.72 | 51 439 | 0 |
| 31.12.2025 | 298.64 | 299.07 | 295.90 | 296.08 | 23 563 | 0 |
| 30.12.2025 | 300.29 | 301.68 | 299.12 | 299.56 | 30 698 | 0 |
| 29.12.2025 | 302.34 | 302.65 | 300.14 | 301.34 | 21 156 | 0 |
| 26.12.2025 | 298.27 | 300.68 | 298.27 | 300.57 | 13 136 | 0 |
| 24.12.2025 | 297.67 | 298.64 | 296.51 | 298.05 | 191 272 | 0 |
| 23.12.2025 | 299.43 | 299.77 | 295.64 | 297.57 | 61 297 | 0 |
| 22.12.2025 | 301.50 | 303.78 | 299.34 | 300.43 | 53 706 | 0 |
| 19.12.2025 | 299.92 | 301.54 | 298.01 | 299.99 | 52 508 | 0 |
| 18.12.2025 | 294.64 | 299.94 | 294.01 | 299.20 | 90 586 | 0 |
| 17.12.2025 | 294.40 | 298.27 | 292.17 | 292.84 | 69 260 | 0 |
| 16.12.2025 | 294.25 | 296.22 | 291.94 | 293.91 | 82 419 | 0 |
| 15.12.2025 | 298.90 | 298.90 | 292.38 | 294.33 | 106 867 | 0 |
| 12.12.2025 | 301.31 | 301.89 | 296.34 | 297.67 | 60 498 | 0 |
| 11.12.2025 | 299.16 | 304.92 | 298.54 | 300.85 | 75 812 | 0 |
| 10.12.2025 | 300.33 | 304.63 | 297.60 | 300.12 | 99 479 | 0 |
| 09.12.2025 | 300.94 | 303.65 | 299.75 | 300.66 | 105 910 | 0 |
| 08.12.2025 | 308.60 | 308.99 | 298.67 | 301.42 | 114 499 | 0 |
| 05.12.2025 | 306.31 | 307.85 | 304.33 | 306.68 | 91 189 | 0 |
| 04.12.2025 | 307.97 | 309.21 | 303.83 | 305.83 | 102 615 | 0 |
| 03.12.2025 | 309.08 | 312.52 | 305.49 | 307.12 | 78 368 | 0 |
| 02.12.2025 | 306.06 | 310.81 | 305.90 | 310.25 | 78 108 | 0 |
| 01.12.2025 | 301.17 | 307.33 | 300.31 | 305.16 | 95 211 | 0 |
| 28.11.2025 | 300.44 | 303.96 | 299.67 | 303.25 | 67 155 | 0 |
| 26.11.2025 | 315.58 | 320.00 | 299.13 | 301.20 | 274 772 | 0 |
| 25.11.2025 | 290.28 | 297.66 | 287.13 | 295.02 | 110 943 | 0 |
| 24.11.2025 | 291.20 | 292.69 | 289.03 | 289.95 | 88 480 | 0 |
| 21.11.2025 | 287.80 | 293.06 | 286.15 | 290.85 | 84 406 | 0 |
| 20.11.2025 | 294.86 | 296.51 | 286.48 | 286.95 | 81 738 | 0 |
| 19.11.2025 | 291.51 | 293.80 | 290.14 | 291.16 | 161 542 | 0 |
| 18.11.2025 | 293.21 | 294.36 | 289.74 | 292.36 | 270 000 | 0 |
| 17.11.2025 | 300.31 | 300.31 | 290.89 | 291.94 | 134 238 | 0 |
| 14.11.2025 | 294.95 | 301.12 | 292.84 | 299.30 | 226 623 | 0 |
| 13.11.2025 | 300.34 | 301.80 | 296.52 | 297.18 | 201 324 | 0 |
| 12.11.2025 | 300.81 | 303.20 | 300.50 | 301.88 | 173 114 | 0 |
| 11.11.2025 | 297.63 | 302.35 | 297.63 | 301.89 | 198 711 | 0 |
| 10.11.2025 | 296.83 | 299.55 | 293.07 | 298.68 | 215 601 | 0 |
| 07.11.2025 | 295.02 | 297.41 | 293.57 | 297.31 | 197 277 | 0 |
| 06.11.2025 | 299.44 | 299.65 | 293.73 | 294.82 | 242 430 | 0 |
| 05.11.2025 | 300.51 | 302.40 | 299.56 | 300.89 | 172 959 | 0 |
| 04.11.2025 | 301.06 | 304.05 | 299.17 | 300.90 | 304 701 | 0 |
| 03.11.2025 | 302.99 | 304.85 | 299.40 | 303.67 | 214 842 | 0 |
| 31.10.2025 | 300.39 | 302.75 | 298.06 | 301.39 | 164 238 | 0 |
| 30.10.2025 | 295.59 | 303.48 | 295.27 | 300.75 | 183 348 | 0 |
| 29.10.2025 | 306.75 | 306.75 | 296.06 | 296.88 | 92 764 | 0 |
| 28.10.2025 | 312.06 | 315.04 | 310.69 | 311.10 | 50 480 | 0 |
| 27.10.2025 | 313.69 | 314.00 | 311.31 | 313.49 | 35 878 | 0 |
| 24.10.2025 | 313.21 | 314.51 | 311.21 | 312.94 | 71 597 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
