La bourse est fermée

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
328,25+1,00 (+0,31 %)
À la clôture : 04:00PM EDT
326,25 -2,00 (-0,61 %)
Échanges après Bourse : 04:27PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024328,50331,28327,00328,25328,25219 900
09 mai 2024328,02328,58326,26327,25327,25197 000
08 mai 2024324,30327,98323,58326,96326,96180 200
07 mai 2024322,05326,27321,39325,04325,04340 000
06 mai 2024320,23322,20318,77321,59321,59443 500
03 mai 2024313,87323,70313,87319,52319,52579 000
02 mai 2024313,08316,41308,03314,53314,531 084 500
01 mai 2024323,91328,47320,00321,48321,48516 500
30 avr. 2024328,27331,21324,69324,88324,88422 200
29 avr. 2024333,50333,50328,91329,87329,87410 700
26 avr. 2024327,04336,07327,04333,75333,75251 800
25 avr. 2024327,89328,63321,89327,04327,04374 000
24 avr. 2024325,14328,92324,00328,57328,57218 800
23 avr. 2024324,44328,79323,36325,97325,97176 300
22 avr. 2024326,26326,63322,70324,81324,81265 800
19 avr. 2024325,87325,87320,32322,11322,11423 500
18 avr. 2024326,79326,79322,57324,50324,50208 600
17 avr. 2024328,92328,92325,50325,62325,62214 300
16 avr. 2024328,78329,08326,24326,81326,81305 300
15 avr. 2024337,69338,31327,25328,16328,16311 000
12 avr. 2024335,47338,05332,88334,20334,20658 600
11 avr. 2024338,88341,73336,09340,10340,10327 500
10 avr. 2024338,68340,21336,96339,49339,49414 000
09 avr. 2024347,81348,24342,44344,50344,50355 600
08 avr. 2024342,08346,85341,15344,10344,10242 900
05 avr. 2024341,40345,13340,95341,87341,87283 600
04 avr. 2024352,03352,71340,66341,18341,18537 900
03 avr. 2024343,95348,23342,96346,74346,74279 600
02 avr. 2024343,00347,25341,51345,78345,78303 100
01 avr. 2024347,16348,97344,45347,48347,48539 200
28 mars 2024349,99349,99345,17347,16347,16432 900
27 mars 2024352,87354,34345,01347,93347,93457 500
26 mars 2024347,79352,09347,79349,84349,84682 100
25 mars 2024347,58348,23343,47347,52347,52416 400
22 mars 2024349,83352,58346,03349,24349,24558 200
21 mars 2024345,98351,69345,56348,20348,20366 300
20 mars 2024342,96344,39339,16343,32343,32560 800
19 mars 2024335,27343,66334,70342,37342,37579 500
18 mars 2024330,66337,14328,60335,27335,27613 100
15 mars 2024328,85330,11326,21327,88327,88752 100
14 mars 2024332,22332,35327,26330,29330,29490 600
13 mars 2024336,70338,46328,64329,37329,37412 400
12 mars 2024333,13337,99333,13337,73337,73261 000
11 mars 2024335,68335,92330,60333,57333,57263 500
08 mars 2024339,40340,10334,14335,11335,11366 200
07 mars 2024338,71340,88335,41339,37339,37339 300
06 mars 2024331,78338,00329,88335,86335,86439 500
05 mars 2024337,25339,06327,35328,79328,79420 200
04 mars 2024340,37342,50338,56340,48340,48583 800
01 mars 2024333,62341,50332,12339,62339,62491 500
29 févr. 2024336,73336,73332,19334,17334,17803 400
28 févr. 2024333,66335,36332,35333,09333,09483 300
27 févr. 2024336,15338,76333,89335,77335,77420 300
26 févr. 2024339,62339,62336,01336,32336,32469 500
23 févr. 2024340,65342,44339,64340,89340,89357 400
22 févr. 2024351,64352,97338,15340,34340,341 275 700
21 févr. 2024328,30328,97321,45328,63328,63551 200
20 févr. 2024328,74332,17327,05332,14332,14574 100
16 févr. 2024331,00334,12329,62329,85329,85444 300
15 févr. 2024334,05334,05328,41330,98330,98383 600
14 févr. 2024329,91331,60328,45330,00330,00582 800
13 févr. 2024331,64333,45326,16327,52327,521 125 800
12 févr. 2024341,42343,17337,48337,88337,88533 300
09 févr. 2024345,33346,79341,89342,28342,28851 500
08 févr. 2024340,29345,71339,50345,33345,33398 500
07 févr. 2024339,73342,30336,60336,93336,93465 700
06 févr. 2024337,82341,10332,26336,66336,66572 900
05 févr. 2024337,34340,84334,57337,50337,50591 700
02 févr. 2024333,10336,80331,81335,25335,25542 500
01 févr. 2024328,66334,54327,82332,66332,66853 300
31 janv. 2024328,28330,71326,83327,83327,83985 000
30 janv. 2024331,78334,29330,40330,96330,961 070 200
29 janv. 2024332,93334,97330,28333,19333,191 175 400
26 janv. 2024338,22339,52331,67332,24332,241 181 800
25 janv. 2024343,40343,40338,78339,42339,42737 000
24 janv. 2024342,58345,28339,31339,57339,571 072 500
23 janv. 2024342,10343,86338,36341,86341,86713 200
22 janv. 2024337,09343,70337,09341,02341,02937 800
19 janv. 2024329,12338,65328,27337,00337,00898 700
18 janv. 2024329,69330,87327,07328,27328,271 005 000
17 janv. 2024326,25330,72322,24330,24330,241 918 300
16 janv. 2024333,91336,63324,74327,42327,424 532 300
12 janv. 2024357,00357,00344,96346,48346,48846 400
11 janv. 2024353,61358,06350,56357,79357,791 077 100
10 janv. 2024353,51356,43350,53354,86354,86895 200
09 janv. 2024344,45355,70344,23353,95353,95910 600
08 janv. 2024345,68350,94345,68348,63348,63848 400
05 janv. 2024344,00359,99338,03344,08344,082 926 100
04 janv. 2024343,58349,33343,08344,16344,161 090 500
03 janv. 2024350,36351,33343,18343,22343,22864 800
02 janv. 2024358,80359,60349,88353,00353,00955 000
29 déc. 2023359,78364,31359,60362,88362,88790 500
28 déc. 2023359,23363,12356,97361,86361,86658 300
27 déc. 2023361,54363,00358,13358,90358,901 185 200
26 déc. 2023358,29363,32355,00360,88360,881 858 100
22 déc. 2023363,01363,86328,00357,98357,985 237 900
21 déc. 2023299,89304,07299,50303,16303,16411 800
20 déc. 2023297,74301,48294,95296,74296,74430 900
19 déc. 2023300,43302,14296,86298,44298,44378 600
18 déc. 2023296,10298,23294,34297,45297,45479 400
*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...