Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADSK.US
250.21+3.99(+1.62%)(czas lokalny: 15.08.2024 16:00)Autodesk Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 248.18 | 250.51 | 247.22 | 250.21 | 933 858 | 0 |
14.08.2024 | 244.61 | 246.94 | 243.79 | 246.22 | 790 843 | 0 |
13.08.2024 | 242.10 | 245.61 | 241.60 | 244.61 | 1 088 042 | 0 |
12.08.2024 | 240.17 | 241.75 | 238.01 | 239.57 | 1 000 099 | 0 |
09.08.2024 | 238.16 | 242.28 | 237.84 | 240.44 | 876 398 | 0 |
08.08.2024 | 236.17 | 239.40 | 233.24 | 239.29 | 911 309 | 0 |
07.08.2024 | 236.56 | 240.07 | 232.36 | 232.57 | 875 724 | 0 |
06.08.2024 | 230.44 | 236.49 | 229.32 | 234.23 | 2 183 782 | 0 |
05.08.2024 | 226.70 | 228.25 | 223.03 | 225.72 | 2 341 177 | 0 |
02.08.2024 | 236.67 | 238.00 | 230.65 | 231.37 | 2 812 417 | 0 |
01.08.2024 | 247.09 | 248.61 | 238.57 | 241.78 | 1 299 610 | 0 |
31.07.2024 | 246.40 | 250.75 | 243.54 | 247.52 | 1 289 099 | 0 |
30.07.2024 | 244.19 | 245.63 | 240.06 | 243.34 | 1 141 886 | 0 |
29.07.2024 | 242.55 | 244.03 | 240.34 | 242.58 | 723 502 | 0 |
26.07.2024 | 243.80 | 245.34 | 239.99 | 240.86 | 1 267 132 | 0 |
25.07.2024 | 240.17 | 245.67 | 239.66 | 242.23 | 1 680 251 | 0 |
24.07.2024 | 244.59 | 245.28 | 239.01 | 239.45 | 1 510 935 | 0 |
23.07.2024 | 244.96 | 247.31 | 244.63 | 246.23 | 693 924 | 0 |
22.07.2024 | 245.48 | 245.82 | 242.89 | 245.26 | 712 528 | 0 |
19.07.2024 | 242.95 | 243.78 | 239.62 | 242.45 | 1 120 472 | 0 |
18.07.2024 | 249.68 | 250.08 | 240.64 | 242.81 | 1 399 128 | 0 |
17.07.2024 | 248.50 | 253.06 | 248.08 | 250.18 | 1 239 686 | 0 |
16.07.2024 | 254.80 | 256.05 | 252.34 | 253.82 | 835 911 | 0 |
15.07.2024 | 253.33 | 255.47 | 252.11 | 253.17 | 870 302 | 0 |
12.07.2024 | 249.12 | 255.55 | 248.55 | 253.45 | 1 130 333 | 0 |
11.07.2024 | 247.82 | 252.63 | 247.72 | 248.77 | 1 268 348 | 0 |
10.07.2024 | 243.68 | 247.33 | 241.42 | 247.05 | 1 666 348 | 0 |
09.07.2024 | 243.17 | 245.99 | 241.18 | 243.96 | 1 709 432 | 0 |
08.07.2024 | 246.10 | 249.33 | 245.40 | 247.96 | 1 230 197 | 0 |
05.07.2024 | 246.27 | 248.71 | 245.76 | 247.87 | 1 344 912 | 0 |
03.07.2024 | 248.17 | 248.67 | 245.48 | 246.30 | 907 920 | 0 |
02.07.2024 | 245.84 | 248.95 | 245.72 | 247.86 | 1 062 736 | 0 |
01.07.2024 | 248.62 | 249.00 | 242.28 | 245.83 | 1 172 639 | 0 |
28.06.2024 | 243.04 | 248.20 | 243.04 | 247.45 | 2 851 358 | 0 |
27.06.2024 | 243.45 | 246.56 | 242.40 | 243.68 | 1 239 495 | 0 |
26.06.2024 | 240.49 | 245.35 | 240.49 | 243.28 | 1 717 459 | 0 |
25.06.2024 | 240.89 | 243.07 | 240.09 | 242.53 | 2 760 667 | 0 |
24.06.2024 | 239.67 | 241.84 | 239.00 | 239.17 | 2 799 030 | 0 |
21.06.2024 | 244.30 | 244.32 | 237.65 | 242.31 | 5 677 377 | 0 |
20.06.2024 | 243.56 | 244.61 | 240.90 | 243.51 | 2 763 225 | 0 |
18.06.2024 | 240.51 | 244.12 | 244.12 | 244.12 | 3 377 136 | 0 |
17.06.2024 | 235.00 | 242.82 | 230.60 | 240.51 | 5 019 817 | 0 |
14.06.2024 | 224.39 | 227.08 | 222.37 | 225.87 | 2 562 960 | 0 |
13.06.2024 | 221.79 | 224.54 | 221.04 | 223.10 | 2 520 181 | 0 |
12.06.2024 | 219.44 | 223.29 | 214.51 | 223.02 | 4 046 789 | 0 |
11.06.2024 | 210.77 | 215.29 | 205.86 | 211.50 | 3 714 933 | 0 |
10.06.2024 | 213.69 | 218.64 | 213.69 | 218.20 | 1 901 681 | 0 |
07.06.2024 | 215.94 | 216.72 | 215.09 | 216.05 | 2 411 227 | 0 |
06.06.2024 | 216.99 | 219.38 | 215.11 | 215.87 | 2 064 754 | 0 |
05.06.2024 | 213.69 | 218.27 | 212.98 | 216.28 | 2 465 964 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus