La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
217,93+1,53 (+0,71 %)
À la clôture : 04:00PM EDT
210,00 -7,93 (-3,64 %)
Échanges après Bourse : 07:24PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024215,77219,36215,50217,93217,931 272 700
25 avr. 2024214,33216,80213,54216,40216,402 211 400
24 avr. 2024217,35218,62214,15215,00215,002 628 200
23 avr. 2024217,13219,35217,13217,93217,931 504 600
22 avr. 2024218,70219,27214,33217,13217,131 776 400
19 avr. 2024211,55216,84210,20216,50216,503 157 500
18 avr. 2024214,56214,76206,23210,63210,634 608 900
17 avr. 2024212,77219,50207,43214,92214,926 357 400
16 avr. 2024230,40230,43227,57228,24228,242 120 200
15 avr. 2024239,95239,95228,91229,62229,621 385 700
12 avr. 2024236,58238,00234,05236,98236,981 617 000
11 avr. 2024239,06242,56237,54241,06241,061 171 300
10 avr. 2024243,59244,20238,10239,01239,011 284 900
09 avr. 2024246,86248,45244,60247,93247,93840 600
08 avr. 2024244,76247,15244,39245,89245,891 273 500
05 avr. 2024246,00248,28244,07244,74244,741 330 000
04 avr. 2024248,54252,68243,73244,81244,811 437 600
03 avr. 2024247,59250,85245,50246,38246,381 326 000
02 avr. 2024249,55252,76247,19248,71248,711 692 000
01 avr. 2024259,90260,75256,39259,44259,44791 600
28 mars 2024261,31262,95259,74260,42260,42896 000
27 mars 2024260,59262,30258,03260,97260,97992 300
26 mars 2024262,02264,63261,51261,67261,67939 800
25 mars 2024260,59262,82258,33261,57261,571 076 600
22 mars 2024265,11267,04262,73262,86262,86893 000
21 mars 2024265,00268,90263,90265,75265,751 693 300
20 mars 2024257,35262,83256,73262,43262,431 259 900
19 mars 2024253,05257,24251,37256,19256,19857 600
18 mars 2024256,18259,48254,90255,18255,18906 300
15 mars 2024256,66258,04253,13254,24254,243 010 900
14 mars 2024258,56259,47254,38258,53258,531 227 700
13 mars 2024262,91264,08258,51258,70258,701 134 300
12 mars 2024258,85264,09258,39262,78262,781 437 900
11 mars 2024252,31259,11251,38258,26258,261 469 200
08 mars 2024253,77256,03251,69251,86251,86881 500
07 mars 2024252,89256,09250,89253,84253,841 380 900
06 mars 2024248,15252,23248,15251,10251,101 008 100
05 mars 2024257,35257,51246,17247,29247,291 850 300
04 mars 2024263,01263,85259,66260,70260,701 945 000
01 mars 2024275,00279,53258,60264,74264,743 852 700
29 févr. 2024256,35258,99255,00258,17258,173 331 700
28 févr. 2024254,80258,84254,66255,25255,251 703 000
27 févr. 2024258,50258,60255,96256,95256,95951 000
26 févr. 2024257,84259,14256,14257,35257,35987 800
23 févr. 2024259,25260,00256,85257,20257,20821 500
22 févr. 2024258,65260,33255,77256,98256,981 077 900
21 févr. 2024252,00252,68249,13252,52252,52742 300
20 févr. 2024256,33256,70251,66255,26255,261 277 500
16 févr. 2024261,00261,44257,20258,30258,301 369 400
15 févr. 2024264,74264,94259,59261,25261,25724 500
14 févr. 2024259,41263,03259,13262,17262,17925 500
13 févr. 2024254,14258,73252,75256,76256,761 341 600
12 févr. 2024265,91267,31261,51262,04262,041 055 300
09 févr. 2024262,85269,53262,85266,68266,681 828 600
08 févr. 2024258,08262,92258,02261,51261,51771 100
07 févr. 2024256,81261,00255,19258,43258,431 125 200
06 févr. 2024254,07254,91252,70253,98253,98865 200
05 févr. 2024255,84256,42251,74252,81252,811 336 000
02 févr. 2024254,50259,25254,05256,45256,451 592 900
01 févr. 2024253,48255,77251,37255,07255,071 214 100
31 janv. 2024255,02256,93251,73253,81253,812 017 200
30 janv. 2024255,63257,56255,04256,47256,471 204 400
29 janv. 2024253,05257,63252,69257,23257,23937 300
26 janv. 2024252,40254,29250,86253,07253,07940 200
25 janv. 2024255,62255,80250,53251,75251,751 116 100
24 janv. 2024255,00256,48252,50252,66252,661 174 500
23 janv. 2024251,18253,24249,31252,78252,781 030 000
22 janv. 2024250,00252,81249,81250,79250,791 441 000
19 janv. 2024242,37249,05241,73248,64248,641 205 600
18 janv. 2024238,35241,94237,85241,18241,181 042 600
17 janv. 2024239,66240,44235,96238,47238,471 330 400
16 janv. 2024240,28242,68240,13241,50241,501 364 800
12 janv. 2024242,47243,34239,83242,44242,441 012 600
11 janv. 2024239,53241,02237,34240,65240,651 035 400
10 janv. 2024236,19239,18235,77238,82238,82964 900
09 janv. 2024233,50236,68232,63235,96235,96878 500
08 janv. 2024231,00235,95230,78235,45235,451 447 500
05 janv. 2024228,77231,86228,41229,52229,521 138 100
04 janv. 2024227,19229,57225,45228,92228,921 552 800
03 janv. 2024231,71231,71227,04227,19227,191 278 800
02 janv. 2024240,79241,20232,22234,12234,121 443 500
29 déc. 2023243,72245,40242,79243,48243,48721 400
28 déc. 2023245,63245,85244,02244,91244,91537 200
27 déc. 2023245,36245,88244,38245,11245,11771 900
26 déc. 2023242,49245,36241,96245,07245,07595 000
22 déc. 2023243,74244,03240,31242,76242,76719 400
21 déc. 2023240,65242,65239,06241,89241,891 024 300
20 déc. 2023237,33241,56235,72236,71236,711 353 500
19 déc. 2023239,65240,80237,75238,16238,161 528 600
18 déc. 2023240,79242,47236,35239,14239,141 764 800
15 déc. 2023241,35243,17238,89242,29242,293 179 500
14 déc. 2023235,36242,64235,26240,81240,813 303 500
13 déc. 2023228,99235,00227,90234,91234,912 051 500
12 déc. 2023224,83228,95224,25227,94227,941 369 300
11 déc. 2023224,51228,28224,51226,09226,091 487 000
08 déc. 2023222,07225,31221,90224,01224,011 073 600
07 déc. 2023220,00224,46219,05223,84223,841 330 400
06 déc. 2023221,71221,97218,58219,55219,551 463 000
05 déc. 2023220,01220,84216,79220,45220,451 386 500
04 déc. 2023222,94224,28217,96221,31221,311 747 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...