(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-11-11 | 00:00:00 | 27,78 | 27,97 | 27,41 | 27,69 | 1.537.300 | 2009-11-12 | 00:00:00 | 27,70 | 27,75 | 26,92 | 26,98 | 2.852.600 | 2009-11-13 | 00:00:00 | 27,10 | 27,48 | 27,00 | 27,25 | 3.684.100 | 2009-11-16 | 00:00:00 | 27,36 | 27,66 | 27,24 | 27,44 | 4.133.300 | 2009-11-17 | 00:00:00 | 27,39 | 27,43 | 26,86 | 27,00 | 7.227.400 | 2009-11-18 | 00:00:00 | 25,02 | 25,30 | 23,86 | 24,20 | 19.718.300 | 2009-11-19 | 00:00:00 | 24,16 | 24,37 | 23,74 | 24,05 | 4.820.400 | 2009-11-20 | 00:00:00 | 24,04 | 24,05 | 23,48 | 23,81 | 4.633.300 | 2009-11-23 | 00:00:00 | 24,16 | 24,62 | 23,97 | 24,36 | 5.076.300 | 2009-11-24 | 00:00:00 | 24,40 | 24,40 | 23,71 | 23,88 | 3.365.000 | 2009-11-25 | 00:00:00 | 24,00 | 24,21 | 23,67 | 24,03 | 2.866.900 | 2009-11-27 | 00:00:00 | 23,39 | 23,85 | 23,16 | 23,62 | 1.690.900 | 2009-11-30 | 00:00:00 | 23,45 | 23,61 | 23,07 | 23,45 | 3.556.200 | 2009-12-01 | 00:00:00 | 23,62 | 24,11 | 23,45 | 23,96 | 3.508.800 | 2009-12-02 | 00:00:00 | 23,90 | 24,01 | 23,30 | 23,91 | 5.533.400 | 2009-12-03 | 00:00:00 | 23,67 | 24,43 | 23,67 | 23,91 | 3.886.000 | 2009-12-04 | 00:00:00 | 24,49 | 25,07 | 23,86 | 24,95 | 8.337.700 | 2009-12-07 | 00:00:00 | 24,88 | 25,02 | 24,56 | 24,72 | 2.549.800 | 2009-12-08 | 00:00:00 | 24,67 | 24,70 | 24,19 | 24,50 | 2.306.300 | 2009-12-09 | 00:00:00 | 24,29 | 24,43 | 23,60 | 23,74 | 6.622.600 | 2009-12-10 | 00:00:00 | 23,81 | 24,07 | 23,42 | 23,44 | 5.119.900 | 2009-12-11 | 00:00:00 | 23,43 | 23,75 | 23,24 | 23,63 | 5.512.400 | 2009-12-14 | 00:00:00 | 23,80 | 24,61 | 23,40 | 24,56 | 4.706.900 | 2009-12-15 | 00:00:00 | 24,19 | 24,66 | 24,19 | 24,45 | 4.137.000 | 2009-12-16 | 00:00:00 | 24,26 | 24,73 | 24,26 | 24,52 | 2.803.200 | 2009-12-17 | 00:00:00 | 24,41 | 24,47 | 24,16 | 24,19 | 2.572.500 | 2009-12-18 | 00:00:00 | 24,38 | 24,65 | 24,18 | 24,61 | 3.953.700 | 2009-12-21 | 00:00:00 | 24,65 | 25,07 | 24,62 | 25,02 | 1.815.800 | 2009-12-22 | 00:00:00 | 25,01 | 25,25 | 24,96 | 25,00 | 1.543.700 | 2009-12-23 | 00:00:00 | 25,13 | 25,30 | 24,94 | 25,30 | 1.141.100 | 2009-12-24 | 00:00:00 | 25,27 | 25,90 | 25,12 | 25,88 | 928.300 | 2009-12-28 | 00:00:00 | 25,85 | 25,90 | 25,28 | 25,44 | 2.113.600 | 2009-12-29 | 00:00:00 | 25,45 | 25,55 | 25,25 | 25,51 | 1.498.300 | 2009-12-30 | 00:00:00 | 25,48 | 25,63 | 25,39 | 25,52 | 1.584.800 | 2009-12-31 | 00:00:00 | 25,55 | 25,65 | 25,39 | 25,41 | 1.959.400 | 2010-01-04 | 00:00:00 | 25,61 | 25,83 | 25,61 | 25,67 | 2.228.600 | 2010-01-05 | 00:00:00 | 25,62 | 25,71 | 25,06 | 25,28 | 3.008.800 | 2010-01-06 | 00:00:00 | 25,15 | 25,52 | 24,83 | 25,34 | 6.638.400 | 2010-01-07 | 00:00:00 | 25,22 | 25,58 | 25,11 | 25,48 | 4.161.100 | 2010-01-08 | 00:00:00 | 25,40 | 26,40 | 25,22 | 26,26 | 4.648.300 | 2010-01-11 | 00:00:00 | 26,34 | 26,49 | 26,07 | 26,25 | 2.151.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|