Marchés français ouverture 6 h 14 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
228,22+6,03 (+2,71 %)
À la clôture : 04:00PM EST
226,70 -1,52 (-0,67 %)
Échanges après Bourse : 07:53PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 2023226,43232,15225,89228,22228,221 827 448
01 févr. 2023213,89223,99212,98222,19222,191 313 700
31 janv. 2023210,33215,55208,89215,16215,161 633 300
30 janv. 2023207,07210,60206,80209,12209,121 122 000
27 janv. 2023206,33212,50206,00210,88210,881 284 600
26 janv. 2023206,27209,24205,77208,46208,46876 600
25 janv. 2023202,00203,81198,01202,50202,501 273 200
24 janv. 2023209,31210,61204,84206,43206,43908 400
23 janv. 2023206,06211,63205,10211,29211,291 079 300
20 janv. 2023198,24206,73198,20205,90205,901 248 100
19 janv. 2023195,68199,25195,65196,05196,05987 400
18 janv. 2023201,38205,47197,67198,02198,021 117 900
17 janv. 2023200,14202,61199,46200,70200,701 194 500
13 janv. 2023197,06201,04197,06200,59200,59961 000
12 janv. 2023199,58201,80197,09199,96199,961 247 100
11 janv. 2023195,36200,28194,06199,93199,931 144 100
10 janv. 2023190,23194,30190,23193,43193,431 126 800
09 janv. 2023190,52199,09190,48192,47192,471 400 800
06 janv. 2023184,23188,60179,61187,19187,191 294 200
05 janv. 2023186,05186,32180,38182,07182,071 488 400
04 janv. 2023187,89190,71186,00187,96187,961 069 600
03 janv. 2023190,62192,96183,00185,15185,151 181 600
30 déc. 2022184,78186,94183,07186,87186,871 057 500
29 déc. 2022183,47189,28182,85188,12188,12988 600
28 déc. 2022184,49187,41181,59181,90181,901 172 100
27 déc. 2022188,07188,07185,30186,29186,29914 100
23 déc. 2022186,36188,80185,76188,16188,16941 100
22 déc. 2022189,31190,11185,85188,10188,101 998 700
21 déc. 2022188,67193,38186,28192,23192,231 177 300
20 déc. 2022186,28189,78185,51187,92187,92949 400
19 déc. 2022192,72192,72188,15188,54188,541 281 000
16 déc. 2022192,73195,12189,84192,40192,402 292 800
15 déc. 2022195,80197,50192,22194,11194,111 808 200
14 déc. 2022203,41206,77199,05200,06200,061 404 500
13 déc. 2022210,88211,83201,49203,02203,021 535 400
12 déc. 2022193,27199,98193,14199,88199,881 344 400
09 déc. 2022195,77197,27193,84194,31194,311 031 000
08 déc. 2022194,28197,90192,70196,63196,631 370 100
07 déc. 2022194,61196,87191,83193,34193,341 281 400
06 déc. 2022197,33197,79191,81194,61194,611 132 300
05 déc. 2022198,78199,47195,27198,39198,391 547 000
02 déc. 2022200,90204,06200,19201,11201,111 323 500
01 déc. 2022202,37208,70202,12206,93206,931 649 500
30 nov. 2022195,32202,81193,93201,95201,954 608 700
29 nov. 2022195,40196,53190,96195,18195,181 473 800
28 nov. 2022199,84202,98194,79195,35195,351 624 500
25 nov. 2022196,79200,96196,25200,66200,661 318 200
23 nov. 2022190,75199,67188,01197,07197,076 274 800
22 nov. 2022206,50209,64202,88208,90208,902 548 700
21 nov. 2022208,40209,16205,92206,50206,501 793 700
18 nov. 2022219,23219,23209,65210,37210,371 588 200
17 nov. 2022215,86218,09212,73214,68214,681 659 800
16 nov. 2022230,49231,23219,82221,14221,142 290 600
15 nov. 2022231,20233,69229,89232,30232,301 930 300
14 nov. 2022225,63226,64221,08223,31223,311 523 900
11 nov. 2022222,50232,44221,40228,80228,801 870 100
10 nov. 2022208,27223,37207,95222,96222,961 946 700
09 nov. 2022196,35197,92194,04194,61194,611 206 300
08 nov. 2022196,00203,88194,00199,01199,011 377 500
07 nov. 2022195,12196,85192,67194,88194,882 247 200
04 nov. 2022196,00196,37189,69193,69193,692 641 300
03 nov. 2022197,35200,63194,00194,22194,221 939 800
02 nov. 2022214,41214,41199,12199,38199,382 115 900
01 nov. 2022216,71218,53212,25214,05214,051 105 500
31 oct. 2022214,76216,29214,00214,30214,30965 000
28 oct. 2022211,42216,99208,59216,39216,391 051 900
27 oct. 2022216,19217,34209,58210,15210,151 625 000
26 oct. 2022213,33219,62211,01214,56214,561 180 100
25 oct. 2022209,50216,01208,92215,72215,721 237 400
24 oct. 2022202,90208,22198,52207,09207,091 050 800
21 oct. 2022197,51202,21193,73201,39201,391 053 600
20 oct. 2022197,96203,60196,85197,83197,83743 100
19 oct. 2022197,40200,36196,02197,02197,02767 200
18 oct. 2022204,68206,24197,38200,70200,701 494 000
17 oct. 2022196,33200,62196,20198,70198,701 281 400
14 oct. 2022197,46197,91189,56189,81189,811 212 700
13 oct. 2022186,59195,24182,30193,85193,851 669 800
12 oct. 2022191,98194,72190,75193,64193,641 523 300
11 oct. 2022190,96192,03185,72191,03191,031 468 100
10 oct. 2022194,66195,51187,51191,03191,031 305 100
07 oct. 2022201,59202,17193,27194,74194,741 261 200
06 oct. 2022203,81209,64203,37205,87205,871 791 600
05 oct. 2022196,14205,18194,78204,53204,531 995 900
04 oct. 2022197,67200,24197,30199,99199,992 117 900
03 oct. 2022187,83193,44187,62192,46192,461 628 600
30 sept. 2022189,11191,88186,57186,80186,801 341 000
29 sept. 2022189,23191,37186,94189,46189,461 375 200
28 sept. 2022188,83192,49186,67190,98190,981 562 400
27 sept. 2022186,35189,66183,02187,96187,961 604 100
26 sept. 2022185,05188,84183,71183,99183,991 063 000
23 sept. 2022186,63186,82181,67184,56184,561 101 400
22 sept. 2022189,82191,30187,01187,15187,151 154 300
21 sept. 2022197,40201,22191,94192,42192,421 199 900
20 sept. 2022195,54197,42193,51194,97194,97850 700
19 sept. 2022193,03196,96191,93196,89196,89993 500
16 sept. 2022196,00196,44191,87194,97194,972 234 800
15 sept. 2022207,00209,97200,07201,30201,301 630 800
14 sept. 2022209,19210,94206,00208,52208,521 787 500
13 sept. 2022204,28211,05204,11208,34208,343 041 600
12 sept. 2022212,90215,32210,86215,16215,161 275 700
*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...