Mercados españoles cerrados

Autodesk, Inc. (0HJF.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
217,20+20,23 (+10,27%)
Al cierre: 05:17PM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024213,00222,11211,93217,20217,204726
31 may 2024199,70200,84195,22196,97196,971658
30 may 2024208,00208,00199,80200,19200,192333
29 may 2024207,66209,98206,66208,81208,81902
28 may 2024214,50214,50210,90210,90210,902250
24 may 2024211,35216,31209,51214,95214,951221
23 may 2024221,20221,50214,97215,46215,462343
22 may 2024220,55221,73220,09220,19220,19635
21 may 2024219,38220,11218,06219,71219,71929
20 may 2024221,40221,99220,11220,57220,57838
17 may 2024220,78221,30219,17219,97219,97277
16 may 2024219,43221,16218,69220,34220,34744
15 may 2024218,62220,54217,10219,36219,364668
14 may 2024215,76216,85214,85215,12215,12418
13 may 2024219,79219,93216,17216,48216,48586
10 may 2024219,00220,76216,70217,38217,381296
09 may 2024214,78218,21213,87217,07217,07451
08 may 2024214,30214,67213,00214,16214,161429
07 may 2024216,00216,58213,91215,02215,021478
03 may 2024214,18217,18214,18215,16215,16615
02 may 2024212,09212,26208,89210,62210,621182
01 may 2024211,00211,14209,24211,14211,14520
30 abr 2024216,45217,61215,68215,90215,90526
29 abr 2024218,38219,14215,72215,72215,72281
26 abr 2024215,00219,26215,00218,29218,29898
25 abr 2024213,12216,38213,12215,73215,731502
24 abr 2024216,69218,64214,27215,51215,51425
23 abr 2024217,13219,38217,08218,26218,262263
22 abr 2024218,07219,33214,40217,52217,52879
19 abr 2024206,90216,33206,90215,88215,881023
18 abr 2024211,73214,54206,52207,45207,452372
17 abr 2024221,16221,16207,60216,63216,633671
16 abr 2024230,00230,47227,57230,33230,331286
15 abr 2024239,95239,95230,20230,20230,203541
12 abr 2024237,04237,93234,23234,85234,852175
11 abr 2024239,05241,73237,82241,61241,61425
10 abr 2024243,46243,92238,11239,40239,4016.125
09 abr 2024246,69248,45244,95246,63246,6382.543
08 abr 2024245,00246,77244,19246,48246,48934
05 abr 2024246,50248,44244,09246,34246,34644
04 abr 2024249,63252,53248,18251,94251,941246
03 abr 2024247,59250,61246,90248,47248,47763
02 abr 2024250,52252,44247,76249,41249,414109
28 mar 2024261,51262,86260,04260,93260,93889
27 mar 2024261,01262,30258,11260,88260,881072
26 mar 2024262,94264,53261,90263,06263,061030
25 mar 2024260,32262,72258,81261,95261,951338
22 mar 2024265,74266,78263,38263,38263,382391
21 mar 2024264,99268,92264,00266,56266,562574
20 mar 2024257,04262,71256,27262,36262,361173
19 mar 2024253,54256,97251,48256,63256,63611
18 mar 2024256,18259,38256,03257,12257,121317
15 mar 2024256,00257,89253,39254,36254,361604
14 mar 2024258,11259,14254,50258,87258,871642
13 mar 2024262,25263,95261,50261,59261,59314
12 mar 2024261,83264,04258,62260,82260,82361
11 mar 2024252,78258,70251,32258,37258,37725
08 mar 2024253,62256,09253,58254,24254,245068
07 mar 2024253,44256,05251,35254,43254,43606
06 mar 2024250,43252,20248,15250,00250,00612
05 mar 2024257,35257,77248,41248,41248,411392
04 mar 2024263,09263,52260,10260,73260,731119
01 mar 2024280,56280,56258,73264,69264,696001
29 feb 2024256,69258,50255,00258,50258,50657
28 feb 2024254,80258,84254,76256,02256,02420
27 feb 2024257,93258,77256,05256,59256,59798
26 feb 2024257,84259,21256,81258,06258,06602
23 feb 2024258,74259,71257,14258,91258,91370
22 feb 2024252,52259,63252,52256,43256,435815
21 feb 2024250,79252,83249,13251,21251,21465
20 feb 2024256,33256,70251,66254,11254,111831
19 feb 2024------
16 feb 2024261,25261,93257,57260,19260,19526
15 feb 2024264,74265,00259,87262,45262,45587
14 feb 2024258,81263,04258,75260,36260,36671
13 feb 2024253,59258,79252,81255,08255,08875
12 feb 2024265,97267,28262,62263,71263,71539
09 feb 2024262,85269,50262,20269,36269,362061
08 feb 2024259,00262,89258,04261,10261,101420
07 feb 2024256,81259,11255,44258,78258,78202
06 feb 2024252,81254,91252,71253,31253,312863
05 feb 2024255,84256,45252,03252,96252,961530
02 feb 2024254,50259,00254,19257,95257,951453
01 feb 2024254,20255,25251,62253,86253,86522
31 ene 2024252,54255,85252,07254,35254,35944
30 ene 2024257,23257,56255,04256,39256,3964.512
29 ene 2024253,05255,19252,25254,68254,68180
26 ene 2024252,41254,29251,09252,99252,99283
25 ene 2024255,00255,96250,74250,74250,741755
24 ene 2024255,00256,25253,01254,06254,062160
23 ene 2024250,79252,15249,32251,95251,9597.034
22 ene 2024249,81252,92249,80251,06251,06921
19 ene 2024241,76246,82241,75246,82246,821123
18 ene 2024241,00241,96239,09240,29240,29889
17 ene 2024239,66240,36235,87236,87236,871695
16 ene 2024240,55242,66240,10241,19241,1930.796
15 ene 2024------
12 ene 2024241,97242,96239,90241,88241,88255
11 ene 2024239,73240,78237,34240,23240,23486
10 ene 2024235,96238,04234,13237,84237,843527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...