La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
309,31-1,66 (-0,53 %)
À partir de 3:48PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 2021311,52315,23308,64309,31309,311 276 959
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
13 nov. 2020254,40256,91248,63251,00251,001 518 600
12 nov. 2020247,98253,03244,69245,71245,711 004 500
11 nov. 2020252,84257,41244,30246,79246,792 067 600
10 nov. 2020259,38259,98245,88247,22247,221 615 300
09 nov. 2020274,24276,68262,26262,61262,612 361 800
06 nov. 2020255,38261,60253,25259,41259,41819 100
05 nov. 2020254,26260,50252,35255,92255,921 467 400
04 nov. 2020257,41257,83241,46245,89245,892 779 300
03 nov. 2020244,38250,46241,84248,31248,311 045 600
02 nov. 2020237,20242,57236,21240,74240,741 728 400
30 oct. 2020240,13241,50233,32235,54235,541 514 600
29 oct. 2020238,33245,72238,11242,84242,841 043 000
28 oct. 2020246,21246,38236,70237,62237,621 357 100
27 oct. 2020251,01253,87250,27250,60250,601 008 800
26 oct. 2020251,59254,65246,40249,13249,131 256 900
23 oct. 2020253,27254,65249,90254,42254,42640 600
22 oct. 2020254,52255,64247,02252,76252,761 033 300
21 oct. 2020257,39259,69253,10254,01254,01872 700
20 oct. 2020261,41262,58257,17257,34257,341 715 500
19 oct. 2020262,67268,44258,59259,94259,942 330 500
16 oct. 2020253,21261,45253,17259,97259,972 288 700
15 oct. 2020244,00253,96242,12252,03252,032 635 800
14 oct. 2020246,88250,74244,53246,70246,701 414 700
13 oct. 2020242,75247,87242,39244,09244,091 374 500
12 oct. 2020243,46246,12239,92242,12242,121 988 000
09 oct. 2020234,38238,14233,32237,50237,501 794 400
08 oct. 2020237,23238,00232,26234,31234,311 382 100
07 oct. 2020229,31234,21229,31233,01233,011 039 100
06 oct. 2020228,32231,57226,50228,01228,01979 900
05 oct. 2020226,86230,13225,04228,93228,93915 700
02 oct. 2020228,77231,14223,51225,56225,561 253 300
01 oct. 2020232,76238,61232,75233,96233,961 438 800
30 sept. 2020232,29236,71228,95231,01231,011 466 000
29 sept. 2020232,51234,38230,57232,92232,92951 100
28 sept. 2020232,50234,34229,10232,15232,15995 900
25 sept. 2020221,18228,97219,92227,80227,801 054 700
24 sept. 2020219,49223,90215,83220,96220,961 147 900
23 sept. 2020228,60230,33221,05221,87221,87901 900
22 sept. 2020229,41230,08225,72229,56229,56841 100
21 sept. 2020220,80227,76218,51227,64227,641 205 500
18 sept. 2020228,32229,34219,89225,13225,132 034 100
17 sept. 2020225,50227,51220,43226,97226,971 884 400
16 sept. 2020236,41237,59230,33230,76230,761 092 500
15 sept. 2020231,48240,05231,09235,87235,871 969 700
14 sept. 2020231,03232,90228,23229,83229,831 276 800
11 sept. 2020228,18231,34223,27227,48227,48992 200
10 sept. 2020234,00239,01226,95228,20228,202 128 600
09 sept. 2020227,61234,98225,59232,78232,782 018 100
08 sept. 2020224,16230,19223,92224,36224,361 845 600
04 sept. 2020240,53244,44228,18233,88233,882 704 600
03 sept. 2020256,81256,81239,23242,09242,092 497 700
02 sept. 2020255,48261,94254,15261,35261,352 373 900
01 sept. 2020247,99253,70244,67253,51253,511 413 400
31 août 2020246,33247,98242,55245,70245,701 210 700
28 août 2020244,85250,50244,85247,39247,39999 000
27 août 2020250,19250,19241,74243,11243,111 137 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...