La bourse ferme dans 2 h 28 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
276,34+2,63 (+0,96 %)
À la clôture : 4:00PM EDT
276,40 0,06 (0,02 %)
Avant Bourse : 08:58AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 2021272,16278,80271,15276,34276,341 887 673
16 juin 2021277,00278,32271,25273,71273,711 207 900
15 juin 2021281,26281,71275,97276,76276,761 151 700
14 juin 2021278,29281,28276,76280,52280,521 177 000
11 juin 2021278,50281,36277,13277,51277,51985 700
10 juin 2021275,31280,11274,34277,50277,501 444 300
09 juin 2021280,99280,99275,21275,50275,501 245 800
08 juin 2021281,99283,39278,26278,66278,66808 800
07 juin 2021283,97283,97276,11278,89278,891 431 400
04 juin 2021277,97285,33275,86284,78284,781 138 800
03 juin 2021276,15278,67271,70274,47274,471 468 600
02 juin 2021280,84284,00278,35279,67279,67937 600
01 juin 2021287,00287,41280,01281,30281,301 205 900
28 mai 2021287,00291,50282,15285,86285,861 948 500
27 mai 2021290,25291,17284,80286,67286,672 369 800
26 mai 2021288,72293,49288,09292,51292,511 192 200
25 mai 2021288,28291,48287,06289,47289,471 119 900
24 mai 2021285,29288,52283,83287,48287,48923 100
21 mai 2021283,63285,00279,33281,68281,68996 300
20 mai 2021275,21282,97275,21281,16281,16971 200
19 mai 2021267,63274,71266,79273,97273,97821 300
18 mai 2021276,35276,98272,56272,75272,75812 000
17 mai 2021275,00275,61270,35274,78274,78755 100
14 mai 2021272,52278,82270,16277,63277,631 154 300
13 mai 2021270,94273,70267,22269,72269,721 289 700
12 mai 2021271,95275,09267,34269,54269,54984 100
11 mai 2021269,00280,56265,75277,42277,42933 200
10 mai 2021285,89286,00275,88276,05276,05839 200
07 mai 2021285,66292,64283,90285,76285,76799 600
06 mai 2021280,49284,72277,79284,35284,351 131 000
05 mai 2021280,21282,00277,68281,08281,08839 400
04 mai 2021284,23284,23274,50279,73279,731 052 200
03 mai 2021292,99293,50286,07287,50287,50644 600
30 avr. 2021294,55295,47290,50291,91291,91732 200
29 avr. 2021301,50301,50293,79296,28296,28906 900
28 avr. 2021298,07299,56296,18299,23299,23908 300
27 avr. 2021299,41299,97294,25297,87297,87812 700
26 avr. 2021294,67300,76294,40299,34299,34833 400
23 avr. 2021289,47296,57289,12295,27295,271 073 500
22 avr. 2021287,54292,24285,72288,00288,001 721 000
21 avr. 2021285,76289,73284,15288,87288,87893 500
20 avr. 2021288,16289,05282,82286,36286,36967 300
19 avr. 2021297,27299,46288,85290,20290,20939 200
16 avr. 2021300,18301,36296,58300,16300,16861 100
15 avr. 2021299,78303,69298,22298,86298,861 103 500
14 avr. 2021297,24301,41293,79294,35294,35881 100
13 avr. 2021295,34298,66293,12295,35295,351 007 800
12 avr. 2021294,00296,25293,00294,50294,501 378 600
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 2021272,02275,31265,09272,84272,841 092 200
16 mars 2021275,21277,70272,01275,01275,011 041 300
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 2021269,76271,75262,32263,64263,641 420 700
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 2021266,80273,28263,02265,44265,441 812 600
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. 2021281,68283,63274,63277,43277,431 611 200
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...