La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
239,54+10,88 (+4,76 %)
À la clôture : 04:00PM EST
241,95 +2,41 (+1,01 %)
Échanges après Bourse : 06:34PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 2022229,61239,78226,40239,54239,541 937 948
27 janv. 2022235,61239,75228,07228,66228,661 562 800
26 janv. 2022237,10242,55230,86233,28233,281 988 800
25 janv. 2022240,02240,94230,93233,78233,782 851 300
24 janv. 2022234,25246,29229,62245,35245,353 647 000
21 janv. 2022250,22250,61238,82239,19239,192 879 700
20 janv. 2022258,90262,49252,14252,41252,411 908 400
19 janv. 2022253,88259,50252,84254,35254,351 609 600
18 janv. 2022253,90257,99251,20252,03252,031 612 900
14 janv. 2022258,08261,37251,14259,10259,101 856 700
13 janv. 2022271,81273,31259,59260,17260,171 297 900
12 janv. 2022271,26274,95265,29269,60269,601 186 900
11 janv. 2022260,47271,99260,00270,63270,631 373 100
10 janv. 2022256,54262,73250,60262,39262,391 637 500
07 janv. 2022262,50266,64258,49262,32262,321 179 000
06 janv. 2022261,94266,07259,94264,11264,111 679 400
05 janv. 2022276,51278,07263,81264,32264,321 559 900
04 janv. 2022283,15284,87273,04278,19278,191 282 900
03 janv. 2022280,73284,96275,66283,72283,721 082 800
31 déc. 2021281,71283,93280,34281,19281,19643 300
30 déc. 2021282,73285,01281,23281,71281,71696 400
29 déc. 2021282,77283,39279,26282,57282,57547 800
28 déc. 2021285,00285,37281,61282,77282,77681 800
27 déc. 2021282,95285,38281,26284,30284,30721 700
23 déc. 2021282,13283,52280,20280,99280,991 079 100
22 déc. 2021280,65284,52279,00282,61282,61979 600
21 déc. 2021278,94282,12272,99280,42280,421 103 700
20 déc. 2021270,00276,82268,04275,12275,121 651 600
17 déc. 2021269,75279,70267,84277,65277,652 763 900
16 déc. 2021273,40277,52268,44269,61269,611 956 000
15 déc. 2021262,68272,07262,67271,73271,732 003 800
14 déc. 2021262,84268,79260,95263,22263,221 145 900
13 déc. 2021267,89273,63265,58268,88268,881 293 200
10 déc. 2021271,02274,23267,68269,00269,001 237 000
09 déc. 2021275,48280,00267,52267,67267,671 583 000
08 déc. 2021277,39278,64273,48276,29276,291 824 700
07 déc. 2021270,59278,55267,28276,70276,702 716 400
06 déc. 2021259,53267,84254,16265,56265,562 260 100
03 déc. 2021259,61263,49253,05259,02259,022 411 400
02 déc. 2021252,74258,54250,81257,66257,662 473 700
01 déc. 2021260,86265,32249,41249,68249,682 318 400
30 nov. 2021261,74263,00252,49254,19254,193 072 700
29 nov. 2021257,21266,43254,02261,15261,153 192 400
26 nov. 2021258,18260,00252,62254,17254,172 180 900
24 nov. 2021262,88268,35245,05256,90256,9010 904 600
23 nov. 2021308,98310,70297,73304,00304,002 303 400
22 nov. 2021324,14325,21310,45310,48310,481 379 800
19 nov. 2021325,58327,14321,64322,52322,521 355 400
18 nov. 2021330,96331,77320,98322,18322,181 194 900
17 nov. 2021334,80335,48328,54330,55330,551 401 000
16 nov. 2021326,00334,20325,24333,64333,641 161 700
15 nov. 2021330,74332,46325,09326,39326,39865 500
12 nov. 2021327,25331,62326,27329,32329,32709 700
11 nov. 2021323,08327,79322,03325,21325,21720 400
10 nov. 2021328,87330,30319,29320,53320,531 148 600
09 nov. 2021328,42334,51327,90329,40329,401 110 400
08 nov. 2021327,15330,25325,02329,07329,07911 400
05 nov. 2021320,00325,64319,62324,52324,521 306 700
04 nov. 2021308,86319,72308,38318,97318,97956 800
03 nov. 2021313,71314,25302,01308,37308,371 409 200
02 nov. 2021315,31317,73312,77314,92314,92993 000
01 nov. 2021318,50319,74313,18315,01315,01697 600
29 oct. 2021315,53318,74313,71317,61317,611 061 200
28 oct. 2021309,22317,63308,70317,10317,10932 000
27 oct. 2021313,37314,98307,53308,51308,51865 400
26 oct. 2021312,26315,00311,95312,80312,80979 900
25 oct. 2021308,69313,45307,27311,79311,79913 400
22 oct. 2021306,00312,48305,68308,58308,581 161 900
21 oct. 2021298,25306,35298,11305,68305,681 099 600
20 oct. 2021297,81299,19295,39298,64298,64915 100
19 oct. 2021294,54297,55292,34296,69296,69849 500
18 oct. 2021290,21293,05289,36292,67292,67766 500
15 oct. 2021290,81291,88289,35291,19291,19931 700
14 oct. 2021286,85289,94286,01289,17289,17799 200
13 oct. 2021278,67284,48278,67283,45283,45883 100
12 oct. 2021275,30278,38275,11275,91275,911 117 100
11 oct. 2021276,65280,30276,41276,54276,54681 000
08 oct. 2021284,05284,36278,73278,94278,94797 300
07 oct. 2021280,13285,44280,13283,02283,02909 500
06 oct. 2021272,95278,66271,75277,42277,42940 600
05 oct. 2021274,93278,85274,35275,98275,98953 700
04 oct. 2021282,87283,99271,09272,93272,931 747 700
01 oct. 2021283,80286,51279,79284,06284,061 245 700
30 sept. 2021290,33292,57284,96285,17285,171 668 500
29 sept. 2021290,42292,88286,90287,99287,991 163 000
28 sept. 2021288,64291,59283,75287,85287,851 835 800
27 sept. 2021294,00295,29289,34294,06294,061 677 500
24 sept. 2021290,50295,34290,50294,67294,671 067 700
23 sept. 2021287,86293,32287,40292,16292,161 061 700
22 sept. 2021283,88288,78283,66286,42286,421 054 800
21 sept. 2021285,72286,17282,09283,19283,19719 900
20 sept. 2021282,52286,66279,84283,60283,601 168 500
17 sept. 2021290,87292,20286,54288,15288,152 113 600
16 sept. 2021287,11291,21285,22290,68290,681 433 200
15 sept. 2021280,58287,30278,56286,62286,621 430 000
14 sept. 2021282,19282,93278,60279,35279,351 278 800
13 sept. 2021284,51286,29278,46281,28281,281 518 100
10 sept. 2021288,66290,59284,11284,43284,431 565 100
09 sept. 2021289,81292,50285,70287,68287,681 444 700
08 sept. 2021286,45289,81284,80289,56289,561 504 300
*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...