Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ANSS.US
325.97+1.16(+0.36%)(czas lokalny: 23.04.2024 16:00)Ansys Inc. - Registered Shares
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 324.44 | 328.83 | 323.36 | 325.97 | 176 310 | 0 |
22.04.2024 | 326.26 | 326.92 | 322.70 | 324.81 | 266 007 | 0 |
19.04.2024 | 325.87 | 325.87 | 320.32 | 322.11 | 423 476 | 0 |
18.04.2024 | 326.79 | 327.36 | 322.57 | 324.50 | 208 575 | 0 |
17.04.2024 | 328.92 | 329.52 | 325.50 | 325.62 | 214 321 | 0 |
16.04.2024 | 328.78 | 330.38 | 326.24 | 326.81 | 305 337 | 0 |
15.04.2024 | 337.69 | 338.31 | 327.25 | 328.16 | 310 987 | 0 |
12.04.2024 | 335.47 | 338.05 | 332.88 | 334.20 | 658 666 | 0 |
11.04.2024 | 338.88 | 341.73 | 336.09 | 340.10 | 327 501 | 0 |
10.04.2024 | 338.68 | 340.20 | 336.96 | 339.49 | 414 013 | 0 |
09.04.2024 | 347.81 | 348.24 | 342.24 | 344.50 | 277 731 | 0 |
08.04.2024 | 342.08 | 346.85 | 341.15 | 344.10 | 242 940 | 0 |
05.04.2024 | 341.40 | 345.13 | 340.93 | 341.87 | 283 559 | 0 |
04.04.2024 | 352.03 | 352.71 | 340.66 | 341.18 | 537 864 | 0 |
03.04.2024 | 343.95 | 348.23 | 342.96 | 346.74 | 279 579 | 0 |
02.04.2024 | 343.00 | 347.25 | 341.51 | 345.78 | 303 208 | 0 |
01.04.2024 | 347.16 | 348.97 | 344.41 | 347.48 | 539 220 | 0 |
28.03.2024 | 349.99 | 347.16 | 347.16 | 347.16 | 432 948 | 0 |
27.03.2024 | 352.87 | 354.34 | 345.01 | 347.93 | 457 719 | 0 |
26.03.2024 | 347.79 | 352.09 | 347.79 | 349.84 | 682 192 | 0 |
25.03.2024 | 347.58 | 348.23 | 343.46 | 347.52 | 416 497 | 0 |
22.03.2024 | 349.83 | 352.58 | 346.03 | 349.24 | 558 225 | 0 |
21.03.2024 | 345.98 | 351.69 | 345.56 | 348.20 | 366 313 | 0 |
20.03.2024 | 342.96 | 344.39 | 339.16 | 343.32 | 560 933 | 0 |
19.03.2024 | 335.27 | 343.66 | 334.70 | 342.37 | 579 493 | 0 |
18.03.2024 | 330.66 | 337.14 | 328.60 | 335.27 | 613 059 | 0 |
15.03.2024 | 328.85 | 330.11 | 325.87 | 327.88 | 752 057 | 0 |
14.03.2024 | 332.22 | 332.35 | 327.26 | 330.29 | 490 636 | 0 |
13.03.2024 | 336.70 | 338.46 | 328.64 | 329.37 | 412 474 | 0 |
12.03.2024 | 333.13 | 337.99 | 332.85 | 337.73 | 261 024 | 0 |
11.03.2024 | 335.68 | 336.13 | 330.60 | 333.57 | 263 499 | 0 |
08.03.2024 | 339.40 | 340.39 | 334.14 | 335.11 | 366 432 | 0 |
07.03.2024 | 338.71 | 340.88 | 335.41 | 339.37 | 339 308 | 0 |
06.03.2024 | 330.78 | 338.00 | 329.88 | 335.86 | 439 526 | 0 |
05.03.2024 | 337.25 | 339.06 | 327.34 | 328.79 | 420 191 | 0 |
04.03.2024 | 340.37 | 342.58 | 338.56 | 340.48 | 583 760 | 0 |
01.03.2024 | 333.62 | 341.50 | 332.12 | 339.62 | 491 465 | 0 |
29.02.2024 | 336.73 | 336.73 | 332.19 | 334.17 | 803 419 | 0 |
28.02.2024 | 333.66 | 335.36 | 332.32 | 333.09 | 483 502 | 0 |
27.02.2024 | 336.15 | 338.76 | 333.87 | 335.77 | 420 275 | 0 |
26.02.2024 | 339.62 | 339.62 | 336.01 | 336.32 | 469 492 | 0 |
23.02.2024 | 340.65 | 342.44 | 339.64 | 340.89 | 357 455 | 0 |
22.02.2024 | 351.64 | 352.97 | 338.15 | 340.34 | 1 275 727 | 0 |
21.02.2024 | 328.30 | 328.97 | 321.45 | 328.63 | 551 209 | 0 |
20.02.2024 | 328.74 | 332.23 | 327.05 | 332.14 | 574 095 | 0 |
16.02.2024 | 331.00 | 329.85 | 329.85 | 329.85 | 444 310 | 0 |
15.02.2024 | 334.05 | 334.05 | 328.41 | 330.98 | 383 579 | 0 |
14.02.2024 | 329.91 | 331.60 | 328.45 | 330.00 | 582 820 | 0 |
13.02.2024 | 331.64 | 333.45 | 326.16 | 327.52 | 1 125 868 | 0 |
12.02.2024 | 341.42 | 343.17 | 337.48 | 337.88 | 533 374 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus