Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ANSS.US
324.66+5.28(+1.65%)(czas lokalny: 26.09.2024 16:00)ANSYS Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 325.80 | 325.80 | 322.66 | 324.66 | 365 480 | 0 |
25.09.2024 | 323.26 | 323.26 | 317.93 | 319.44 | 249 462 | 0 |
24.09.2024 | 322.56 | 324.38 | 317.53 | 324.36 | 220 292 | 0 |
23.09.2024 | 320.92 | 322.08 | 317.31 | 321.32 | 155 574 | 0 |
20.09.2024 | 321.54 | 321.54 | 317.00 | 320.12 | 394 914 | 0 |
19.09.2024 | 320.26 | 322.79 | 319.58 | 322.40 | 225 197 | 0 |
18.09.2024 | 318.06 | 318.25 | 312.86 | 313.43 | 211 265 | 0 |
17.09.2024 | 319.10 | 319.97 | 315.75 | 316.77 | 104 021 | 0 |
16.09.2024 | 320.19 | 320.61 | 317.57 | 318.02 | 130 011 | 0 |
13.09.2024 | 319.13 | 320.20 | 315.96 | 318.44 | 172 113 | 0 |
12.09.2024 | 317.49 | 320.20 | 313.40 | 319.21 | 220 449 | 0 |
11.09.2024 | 308.44 | 318.10 | 306.27 | 317.41 | 423 246 | 0 |
10.09.2024 | 310.17 | 310.25 | 305.35 | 308.92 | 312 603 | 0 |
09.09.2024 | 308.36 | 310.00 | 305.57 | 309.78 | 481 334 | 0 |
06.09.2024 | 310.93 | 310.93 | 304.07 | 305.04 | 465 000 | 0 |
05.09.2024 | 307.33 | 311.27 | 305.02 | 309.81 | 181 623 | 0 |
04.09.2024 | 307.01 | 310.46 | 307.01 | 308.78 | 118 741 | 0 |
03.09.2024 | 319.78 | 321.15 | 308.30 | 309.21 | 380 578 | 0 |
30.08.2024 | 322.38 | 322.80 | 318.78 | 321.42 | 953 400 | 0 |
29.08.2024 | 316.84 | 322.47 | 316.84 | 319.99 | 303 900 | 0 |
28.08.2024 | 318.29 | 318.68 | 314.71 | 315.60 | 247 600 | 0 |
27.08.2024 | 318.88 | 320.70 | 317.14 | 318.41 | 289 100 | 0 |
26.08.2024 | 322.89 | 323.00 | 318.11 | 319.46 | 192 400 | 0 |
23.08.2024 | 327.58 | 329.79 | 323.02 | 323.45 | 291 400 | 0 |
22.08.2024 | 332.66 | 334.51 | 324.75 | 325.23 | 319 100 | 0 |
21.08.2024 | 327.96 | 331.19 | 325.09 | 330.98 | 269 900 | 0 |
20.08.2024 | 326.93 | 328.73 | 325.77 | 326.02 | 320 400 | 0 |
19.08.2024 | 326.25 | 327.02 | 323.21 | 326.93 | 152 500 | 0 |
16.08.2024 | 323.74 | 325.55 | 322.19 | 325.48 | 192 900 | 0 |
15.08.2024 | 322.77 | 326.40 | 322.05 | 325.00 | 284 800 | 0 |
14.08.2024 | 318.07 | 320.39 | 317.28 | 319.13 | 291 500 | 0 |
13.08.2024 | 315.60 | 319.54 | 313.16 | 318.07 | 401 000 | 0 |
12.08.2024 | 310.73 | 313.68 | 309.48 | 313.31 | 302 400 | 0 |
09.08.2024 | 308.61 | 313.89 | 306.23 | 311.15 | 369 800 | 0 |
08.08.2024 | 301.81 | 310.00 | 299.27 | 309.06 | 348 200 | 0 |
07.08.2024 | 305.64 | 309.75 | 298.58 | 298.80 | 437 700 | 0 |
06.08.2024 | 298.14 | 305.78 | 296.91 | 302.79 | 563 900 | 0 |
05.08.2024 | 300.20 | 300.85 | 289.82 | 296.54 | 860 700 | 0 |
02.08.2024 | 307.98 | 308.89 | 294.25 | 302.22 | 705 000 | 0 |
01.08.2024 | 319.67 | 323.98 | 306.58 | 309.83 | 516 000 | 0 |
31.07.2024 | 311.70 | 316.60 | 307.85 | 313.63 | 581 500 | 0 |
30.07.2024 | 312.45 | 313.74 | 303.86 | 304.45 | 439 900 | 0 |
29.07.2024 | 314.59 | 315.33 | 308.12 | 309.64 | 232 000 | 0 |
26.07.2024 | 311.77 | 315.68 | 310.82 | 312.26 | 323 700 | 0 |
25.07.2024 | 312.92 | 315.11 | 310.00 | 310.69 | 471 000 | 0 |
24.07.2024 | 319.44 | 319.44 | 309.42 | 310.55 | 404 000 | 0 |
23.07.2024 | 317.57 | 324.56 | 317.15 | 320.08 | 263 100 | 0 |
22.07.2024 | 315.89 | 320.48 | 315.89 | 318.64 | 471 000 | 0 |
19.07.2024 | 315.41 | 317.11 | 312.61 | 314.54 | 330 400 | 0 |
18.07.2024 | 321.01 | 321.87 | 313.13 | 315.67 | 442 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus