(Login BolsaPT & Canal Forex) |
|
Autodesk - [Ticker: ADSK] | | Última Trade | 124,860 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | Variação | -0,100 (-0.08%) | Capitalização Bolsista | 0 | Bid / Ask | 124,830 x 400 - 124,870 x 100 | EPS | 0,00 | Abertura | 125,630 | PER | 0,00% | Máximo | 126,440 | Pagamento Dividendo | | Mínimo | 123,400 | Data Ex-Dividendo | | Fecho Anterior | 124,960 | Yield | | Volume | 1.330.907 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ADSK de 2000-01-01 a 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-05-19 | 00:00:00 | 57,69 | 58,24 | 56,83 | 57,52 | 2.272.100 | 2016-05-20 | 00:00:00 | 57,30 | 57,98 | 55,35 | 56,19 | 4.816.200 | 2016-05-23 | 00:00:00 | 56,18 | 57,25 | 55,89 | 56,96 | 3.311.000 | 2016-05-24 | 00:00:00 | 57,25 | 58,55 | 57,17 | 58,46 | 1.980.800 | 2016-05-25 | 00:00:00 | 58,75 | 59,94 | 58,75 | 58,91 | 2.025.500 | 2016-05-26 | 00:00:00 | 58,87 | 59,12 | 57,90 | 58,11 | 1.460.700 | 2016-05-27 | 00:00:00 | 58,20 | 59,37 | 58,20 | 59,34 | 1.909.700 | 2016-05-31 | 00:00:00 | 59,60 | 59,67 | 57,74 | 58,27 | 3.000.800 | 2016-06-01 | 00:00:00 | 57,97 | 58,74 | 57,95 | 58,30 | 1.506.300 | 2016-06-02 | 00:00:00 | 58,23 | 58,77 | 57,75 | 58,76 | 1.032.100 | 2016-06-03 | 00:00:00 | 58,56 | 58,61 | 57,36 | 58,29 | 1.169.400 | 2016-06-06 | 00:00:00 | 58,42 | 58,83 | 58,14 | 58,67 | 1.605.000 | 2016-06-07 | 00:00:00 | 58,63 | 59,00 | 58,25 | 58,68 | 1.354.400 | 2016-06-08 | 00:00:00 | 58,64 | 58,83 | 58,21 | 58,53 | 796.400 | 2016-06-09 | 00:00:00 | 58,23 | 58,45 | 57,66 | 57,79 | 893.500 | 2016-06-10 | 00:00:00 | 57,12 | 57,44 | 56,10 | 56,18 | 1.471.000 | 2016-06-13 | 00:00:00 | 55,92 | 56,86 | 55,80 | 55,89 | 1.333.700 | 2016-06-14 | 00:00:00 | 55,76 | 55,94 | 55,29 | 55,71 | 1.437.200 | 2016-06-15 | 00:00:00 | 55,98 | 56,94 | 55,71 | 56,61 | 1.449.800 | 2016-06-16 | 00:00:00 | 56,16 | 56,87 | 55,71 | 56,77 | 1.437.500 | 2016-06-17 | 00:00:00 | 56,74 | 56,99 | 56,07 | 56,68 | 2.217.000 | 2016-06-20 | 00:00:00 | 57,47 | 58,20 | 57,28 | 57,56 | 1.080.200 | 2016-06-21 | 00:00:00 | 57,76 | 58,20 | 57,39 | 58,07 | 1.078.400 | 2016-06-22 | 00:00:00 | 57,72 | 58,29 | 57,33 | 57,38 | 1.071.500 | 2016-06-23 | 00:00:00 | 58,01 | 59,07 | 57,75 | 59,06 | 1.406.100 | 2016-06-24 | 00:00:00 | 56,01 | 56,67 | 53,85 | 54,04 | 4.531.600 | 2016-06-27 | 00:00:00 | 53,34 | 53,54 | 49,82 | 50,54 | 4.719.600 | 2016-06-28 | 00:00:00 | 51,12 | 51,96 | 50,42 | 51,48 | 2.461.300 | 2016-06-29 | 00:00:00 | 51,82 | 53,68 | 51,55 | 53,22 | 2.449.700 | 2016-06-30 | 00:00:00 | 53,30 | 54,14 | 52,99 | 54,14 | 1.875.400 | 2016-07-01 | 00:00:00 | 54,12 | 55,22 | 53,60 | 54,34 | 1.497.000 | 2016-07-05 | 00:00:00 | 53,92 | 53,98 | 52,32 | 52,80 | 1.223.900 | 2016-07-06 | 00:00:00 | 52,52 | 53,09 | 51,89 | 52,96 | 1.115.200 | 2016-07-07 | 00:00:00 | 53,13 | 53,60 | 52,94 | 53,53 | 1.143.800 | 2016-07-08 | 00:00:00 | 53,90 | 55,28 | 53,73 | 55,14 | 1.285.500 | 2016-07-11 | 00:00:00 | 55,62 | 55,96 | 55,44 | 55,49 | 917.700 | 2016-07-12 | 00:00:00 | 55,91 | 57,53 | 55,77 | 57,38 | 1.757.600 | 2016-07-13 | 00:00:00 | 57,57 | 58,00 | 56,84 | 56,87 | 1.621.800 | 2016-07-14 | 00:00:00 | 57,57 | 58,29 | 56,90 | 58,16 | 1.840.700 | 2016-07-15 | 00:00:00 | 58,40 | 58,44 | 57,44 | 57,98 | 1.324.600 | 2016-07-18 | 00:00:00 | 57,91 | 58,42 | 57,40 | 58,01 | 1.204.300 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|