La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
295,78-1,79 (-0,60 %)
À partir de 1:00PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 2021294,00296,25293,00295,78295,78585 460
09 avr. 2021292,56297,90290,38297,57297,571 032 700
08 avr. 2021290,00297,76288,65293,43293,431 220 400
07 avr. 2021286,83287,59283,24286,12286,12718 700
06 avr. 2021286,86288,63284,65285,50285,50898 400
05 avr. 2021285,74289,42284,29288,32288,32950 800
01 avr. 2021277,84285,64277,84283,90283,901 509 400
31 mars 2021269,79279,66269,65277,15277,151 666 100
30 mars 2021268,18271,90264,47268,43268,43904 400
29 mars 2021266,97273,10265,50270,78270,781 311 200
26 mars 2021261,35269,22260,88269,01269,011 642 200
25 mars 2021262,21263,34257,32262,19262,19906 200
24 mars 2021270,00270,97262,97263,18263,181 191 700
23 mars 2021268,91274,83267,01269,00269,001 313 600
22 mars 2021261,03269,29261,03265,96265,961 863 400
19 mars 2021261,79265,21258,85261,50261,502 320 400
18 mars 2021265,56271,00263,14263,44263,441 355 700
17 mars 2021272,02275,31265,09272,84272,841 080 400
16 mars 2021275,21277,70272,01275,01275,011 036 900
15 mars 2021267,98273,75266,30273,02273,02864 900
12 mars 2021270,07272,00264,40268,11268,11926 000
11 mars 2021270,92276,00269,02274,36274,362 029 300
10 mars 2021269,76271,75262,32263,64263,641 420 300
09 mars 2021262,24266,43260,03263,97263,972 708 400
08 mars 2021265,21268,28252,60253,10253,101 623 200
05 mars 2021270,33270,33255,02267,39267,391 835 500
04 mars 2021266,80273,28263,02265,44265,441 810 200
03 mars 2021275,70276,82267,04269,30269,301 409 100
02 mars 2021285,55286,90277,33277,92277,921 267 200
01 mars 2021279,86284,72278,07284,27284,271 831 000
26 févr. 2021283,45291,98274,82276,00276,002 529 200
25 févr. 2021294,81298,77282,25284,03284,031 489 300
24 févr. 2021281,33299,15280,62298,91298,911 397 400
23 févr. 2021292,41293,52284,56290,25290,251 487 200
22 févr. 2021301,46303,15297,67297,70297,70954 500
19 févr. 2021301,74310,05301,11305,40305,401 208 100
18 févr. 2021299,00301,78292,86300,72300,721 264 600
17 févr. 2021306,10307,19296,44302,52302,52891 000
16 févr. 2021307,95316,31307,30308,22308,221 571 900
12 févr. 2021297,93305,50295,32305,14305,141 529 900
11 févr. 2021304,49305,48298,32300,21300,211 612 300
10 févr. 2021305,56306,20299,65301,71301,711 195 600
09 févr. 2021308,15308,15302,77304,50304,501 399 900
08 févr. 2021308,33310,07302,12302,81302,81945 200
05 févr. 2021302,99307,86301,88305,86305,861 086 200
04 févr. 2021294,36300,67291,72300,49300,49930 900
03 févr. 2021294,45295,94292,73292,85292,85856 000
02 févr. 2021288,62296,77288,62294,61294,611 146 100
01 févr. 2021280,41287,73279,33286,32286,321 159 900
29 janv. 2021281,68283,63274,63277,43277,431 610 100
28 janv. 2021277,16289,40276,70284,22284,221 752 700
27 janv. 2021285,32285,32272,70273,47273,472 714 700
26 janv. 2021294,00295,94291,32291,75291,752 134 200
25 janv. 2021301,76302,49289,52293,64293,642 697 900
22 janv. 2021303,00306,50296,51299,17299,172 590 200
21 janv. 2021309,24309,96305,34306,46306,462 004 300
20 janv. 2021311,52315,26307,42308,58308,581 794 500
19 janv. 2021314,83315,47310,25310,97310,971 414 000
15 janv. 2021311,74316,35308,03308,51308,511 248 300
14 janv. 2021314,08316,11310,06311,11311,111 269 700
13 janv. 2021320,75321,13313,07314,33314,331 182 000
12 janv. 2021320,00320,94317,11320,13320,13859 500
11 janv. 2021317,43319,84313,75317,81317,811 232 900
08 janv. 2021316,41320,43315,08319,85319,851 196 700
07 janv. 2021305,45316,45305,01315,20315,201 527 600
06 janv. 2021294,15309,95294,13302,87302,871 557 700
05 janv. 2021297,84302,51296,54301,70301,701 636 900
04 janv. 2021304,11307,83293,05296,84296,841 406 900
31 déc. 2020299,00305,85299,00305,34305,34941 700
30 déc. 2020300,25301,51297,94299,41299,41513 700
29 déc. 2020300,00301,73296,03298,11298,11672 800
28 déc. 2020304,25305,44298,02299,65299,65702 600
24 déc. 2020300,40302,76298,77301,39301,39323 100
23 déc. 2020305,65307,22300,00300,18300,18689 700
22 déc. 2020303,31304,30300,00303,86303,861 302 800
21 déc. 2020302,84303,99296,70300,88300,881 421 500
18 déc. 2020299,83305,95298,73305,00305,002 766 100
17 déc. 2020294,65297,76292,38297,35297,351 108 500
16 déc. 2020288,74293,10288,74292,17292,171 054 700
15 déc. 2020288,20290,66287,07287,53287,53997 900
14 déc. 2020281,57293,48280,05288,33288,331 743 800
11 déc. 2020280,25280,49275,38279,68279,681 251 100
10 déc. 2020278,14282,18274,24281,16281,161 160 400
09 déc. 2020288,97289,45278,07279,42279,421 484 300
08 déc. 2020281,69286,24280,31284,38284,38939 000
07 déc. 2020278,18282,27278,00280,80280,801 422 300
04 déc. 2020277,29281,78276,98278,00278,001 688 200
03 déc. 2020276,00279,79275,71277,29277,291 841 700
02 déc. 2020277,99279,15273,76277,06277,061 426 300
01 déc. 2020281,87282,00275,16279,11279,111 753 700
30 nov. 2020275,00281,35272,21280,23280,232 612 000
27 nov. 2020272,19276,48270,51272,81272,81886 900
25 nov. 2020260,99282,49260,01271,24271,243 128 300
24 nov. 2020257,72260,89256,60258,97258,971 587 500
23 nov. 2020255,57257,95251,60257,25257,251 337 400
20 nov. 2020256,73260,60254,09254,89254,891 458 500
19 nov. 2020250,24259,66250,24256,88256,881 077 600
18 nov. 2020252,39255,13250,53252,22252,22908 600
17 nov. 2020249,24253,67247,62252,71252,711 015 400
16 nov. 2020249,37251,56246,86248,79248,791 087 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...