Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADSK.US
216.50+5.87(+2.79%)(czas lokalny: 19.04.2024 16:00)Autodesk Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 211.55 | 216.84 | 210.20 | 216.50 | 3 157 485 | 0 |
18.04.2024 | 214.56 | 214.75 | 206.23 | 210.63 | 4 609 060 | 0 |
17.04.2024 | 212.77 | 219.50 | 207.43 | 214.92 | 6 357 444 | 0 |
16.04.2024 | 230.40 | 230.43 | 227.52 | 228.24 | 2 120 161 | 0 |
15.04.2024 | 239.95 | 239.95 | 228.91 | 229.62 | 1 385 762 | 0 |
12.04.2024 | 236.58 | 238.00 | 234.05 | 236.98 | 1 617 057 | 0 |
11.04.2024 | 239.06 | 242.56 | 237.54 | 241.06 | 1 171 342 | 0 |
10.04.2024 | 243.59 | 244.20 | 238.10 | 239.01 | 1 285 050 | 0 |
09.04.2024 | 246.86 | 248.48 | 244.60 | 247.93 | 840 676 | 0 |
08.04.2024 | 245.00 | 247.15 | 244.38 | 245.89 | 1 273 523 | 0 |
05.04.2024 | 246.00 | 248.28 | 244.07 | 244.74 | 1 330 014 | 0 |
04.04.2024 | 248.54 | 252.68 | 243.73 | 244.81 | 1 437 758 | 0 |
03.04.2024 | 247.59 | 250.85 | 245.50 | 246.38 | 1 326 077 | 0 |
02.04.2024 | 249.69 | 252.76 | 247.19 | 248.71 | 1 692 080 | 0 |
01.04.2024 | 259.90 | 260.75 | 256.39 | 259.44 | 791 578 | 0 |
28.03.2024 | 261.31 | 260.97 | 260.97 | 260.97 | 896 092 | 0 |
27.03.2024 | 260.47 | 262.30 | 258.03 | 260.97 | 992 342 | 0 |
26.03.2024 | 262.02 | 264.63 | 261.51 | 261.67 | 939 860 | 0 |
25.03.2024 | 260.59 | 262.82 | 258.13 | 261.57 | 1 076 582 | 0 |
22.03.2024 | 265.11 | 267.04 | 262.73 | 262.86 | 893 034 | 0 |
21.03.2024 | 265.00 | 268.90 | 263.90 | 265.75 | 1 693 437 | 0 |
20.03.2024 | 257.35 | 262.83 | 256.73 | 262.43 | 1 259 999 | 0 |
19.03.2024 | 253.05 | 257.24 | 251.37 | 256.19 | 857 659 | 0 |
18.03.2024 | 256.18 | 259.48 | 254.90 | 255.18 | 906 396 | 0 |
15.03.2024 | 256.66 | 258.04 | 253.13 | 254.24 | 3 010 936 | 0 |
14.03.2024 | 258.56 | 259.48 | 254.33 | 258.53 | 1 227 778 | 0 |
13.03.2024 | 262.91 | 264.15 | 258.51 | 258.70 | 1 134 330 | 0 |
12.03.2024 | 258.85 | 264.09 | 258.39 | 262.78 | 1 437 911 | 0 |
11.03.2024 | 252.31 | 259.11 | 251.38 | 258.26 | 1 469 357 | 0 |
08.03.2024 | 253.77 | 256.03 | 251.69 | 251.86 | 881 719 | 0 |
07.03.2024 | 252.89 | 256.09 | 250.89 | 253.84 | 1 381 047 | 0 |
06.03.2024 | 248.15 | 252.23 | 248.15 | 251.10 | 1 008 050 | 0 |
05.03.2024 | 257.35 | 257.54 | 246.17 | 247.29 | 1 850 322 | 0 |
04.03.2024 | 263.01 | 263.86 | 259.66 | 260.70 | 1 945 028 | 0 |
01.03.2024 | 275.00 | 279.53 | 258.60 | 264.74 | 3 854 244 | 0 |
29.02.2024 | 256.35 | 258.98 | 255.00 | 258.17 | 3 331 660 | 0 |
28.02.2024 | 254.80 | 258.84 | 254.66 | 255.25 | 1 702 995 | 0 |
27.02.2024 | 258.50 | 258.60 | 255.96 | 256.95 | 951 007 | 0 |
26.02.2024 | 257.84 | 259.14 | 256.14 | 257.35 | 987 824 | 0 |
23.02.2024 | 259.25 | 260.00 | 256.85 | 257.20 | 821 491 | 0 |
22.02.2024 | 258.65 | 260.33 | 255.77 | 256.98 | 1 077 877 | 0 |
21.02.2024 | 252.00 | 252.68 | 249.13 | 252.52 | 742 306 | 0 |
20.02.2024 | 256.33 | 256.70 | 251.63 | 255.26 | 1 277 518 | 0 |
16.02.2024 | 261.00 | 258.30 | 258.30 | 258.30 | 1 369 454 | 0 |
15.02.2024 | 264.74 | 264.94 | 259.59 | 261.25 | 724 512 | 0 |
14.02.2024 | 259.41 | 263.03 | 258.83 | 262.17 | 925 541 | 0 |
13.02.2024 | 254.67 | 258.74 | 252.75 | 256.76 | 1 341 584 | 0 |
12.02.2024 | 266.20 | 267.31 | 261.51 | 262.04 | 1 055 527 | 0 |
09.02.2024 | 262.85 | 269.53 | 262.83 | 266.68 | 1 828 625 | 0 |
08.02.2024 | 258.08 | 262.92 | 258.02 | 261.51 | 771 127 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus