La bourse ferme dans 1 h 46 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,28+0,18 (+0,08 %)
À partir de 09:44AM EDT. Marché ouvert.
Durée:
14 juin 2023 - 14 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024224,39225,14222,37223,28223,28100 727
13 juin 2024221,79224,53221,04223,10223,102 517 500
12 juin 2024219,44223,29214,51223,02223,024 046 800
11 juin 2024211,00215,29205,86211,50211,503 714 900
10 juin 2024213,69218,64213,69218,20218,201 901 600
07 juin 2024215,94216,72215,09216,05216,052 411 200
06 juin 2024216,99219,38215,11215,87215,872 064 800
05 juin 2024213,69218,27212,98216,28216,282 465 800
04 juin 2024211,00214,07208,84212,00212,003 179 100
03 juin 2024219,59222,21208,34210,82210,828 149 000
31 mai 2024199,17201,82195,32201,60201,604 174 800
30 mai 2024207,10207,10199,55199,93199,934 026 500
29 mai 2024207,66210,12206,72208,51208,512 968 800
28 mai 2024213,63213,63209,75210,45210,451 845 300
24 mai 2024212,30216,52209,00214,89214,891 496 700
23 mai 2024221,07221,20214,52215,16215,161 759 100
22 mai 2024220,51221,83219,46219,96219,961 214 300
21 mai 2024219,35220,60218,00220,28220,28898 300
20 mai 2024221,40221,98219,84221,40221,401 046 100
17 mai 2024220,89221,31219,21221,21221,211 568 000
16 mai 2024219,95221,26218,43220,43220,431 405 400
15 mai 2024219,13221,65217,72220,24220,241 251 000
14 mai 2024215,76217,06214,74215,83215,831 883 300
13 mai 2024219,79219,98216,13216,65216,651 465 600
10 mai 2024219,43220,73216,61217,77217,771 032 800
09 mai 2024214,80218,73213,66218,63218,631 487 000
08 mai 2024213,75214,68213,00213,95213,951 189 700
07 mai 2024216,38216,74213,45214,62214,621 860 000
06 mai 2024215,52217,20214,49216,70216,701 343 800
03 mai 2024214,37217,35214,14215,19215,191 197 100
02 mai 2024211,85212,40208,80209,95209,951 589 200
01 mai 2024211,00216,00209,08210,71210,711 687 700
30 avr. 2024216,45217,64212,75212,85212,851 427 500
29 avr. 2024218,38219,09214,49216,78216,781 437 000
26 avr. 2024215,77219,36215,50217,93217,931 277 900
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
*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...