Mercados españoles abiertos en 7 hrs 23 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
334,20-5,90 (-1,73%)
Al cierre: 04:00PM EDT
334,20 0,00 (0,00%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024335,47338,05332,88334,20334,20658.600
11 abr 2024338,88341,73336,09340,10340,10327.500
10 abr 2024338,68340,21336,96339,49339,49414.000
09 abr 2024347,81348,24342,44344,50344,50355.600
08 abr 2024342,08346,85341,15344,10344,10242.900
05 abr 2024341,40345,13340,95341,87341,87283.600
04 abr 2024352,03352,71340,66341,18341,18537.900
03 abr 2024343,95348,23342,96346,74346,74279.600
02 abr 2024343,00347,25341,51345,78345,78303.100
01 abr 2024347,16348,97344,45347,48347,48539.200
28 mar 2024349,99349,99345,17347,16347,16432.900
27 mar 2024352,87354,34345,01347,93347,93457.500
26 mar 2024347,79352,09347,79349,84349,84682.100
25 mar 2024347,58348,23343,47347,52347,52416.400
22 mar 2024349,83352,58346,03349,24349,24558.200
21 mar 2024345,98351,69345,56348,20348,20366.300
20 mar 2024342,96344,39339,16343,32343,32560.800
19 mar 2024335,27343,66334,70342,37342,37579.500
18 mar 2024330,66337,14328,60335,27335,27613.100
15 mar 2024328,85330,11326,21327,88327,88752.100
14 mar 2024332,22332,35327,26330,29330,29490.600
13 mar 2024336,70338,46328,64329,37329,37412.400
12 mar 2024333,13337,99333,13337,73337,73261.000
11 mar 2024335,68335,92330,60333,57333,57263.500
08 mar 2024339,40340,10334,14335,11335,11366.200
07 mar 2024338,71340,88335,41339,37339,37339.300
06 mar 2024331,78338,00329,88335,86335,86439.500
05 mar 2024337,25339,06327,35328,79328,79420.200
04 mar 2024340,37342,50338,56340,48340,48583.800
01 mar 2024333,62341,50332,12339,62339,62491.500
29 feb 2024336,73336,73332,19334,17334,17803.400
28 feb 2024333,66335,36332,35333,09333,09483.300
27 feb 2024336,15338,76333,89335,77335,77420.300
26 feb 2024339,62339,62336,01336,32336,32469.500
23 feb 2024340,65342,44339,64340,89340,89357.400
22 feb 2024351,64352,97338,15340,34340,341.275.700
21 feb 2024328,30328,97321,45328,63328,63551.200
20 feb 2024328,74332,17327,05332,14332,14574.100
16 feb 2024331,00334,12329,62329,85329,85444.300
15 feb 2024334,05334,05328,41330,98330,98383.600
14 feb 2024329,91331,60328,45330,00330,00582.800
13 feb 2024331,64333,45326,16327,52327,521.125.800
12 feb 2024341,42343,17337,48337,88337,88533.300
09 feb 2024345,33346,79341,89342,28342,28851.500
08 feb 2024340,29345,71339,50345,33345,33398.500
07 feb 2024339,73342,30336,60336,93336,93465.700
06 feb 2024337,82341,10332,26336,66336,66572.900
05 feb 2024337,34340,84334,57337,50337,50591.700
02 feb 2024333,10336,80331,81335,25335,25542.500
01 feb 2024328,66334,54327,82332,66332,66853.300
31 ene 2024328,28330,71326,83327,83327,83985.000
30 ene 2024331,78334,29330,40330,96330,961.070.200
29 ene 2024332,93334,97330,28333,19333,191.175.400
26 ene 2024338,22339,52331,67332,24332,241.181.800
25 ene 2024343,40343,40338,78339,42339,42737.000
24 ene 2024342,58345,28339,31339,57339,571.072.500
23 ene 2024342,10343,86338,36341,86341,86713.200
22 ene 2024337,09343,70337,09341,02341,02937.800
19 ene 2024329,12338,65328,27337,00337,00898.700
18 ene 2024329,69330,87327,07328,27328,271.005.000
17 ene 2024326,25330,72322,24330,24330,241.918.300
16 ene 2024333,91336,63324,74327,42327,424.532.300
12 ene 2024357,00357,00344,96346,48346,48846.400
11 ene 2024353,61358,06350,56357,79357,791.077.100
10 ene 2024353,51356,43350,53354,86354,86895.200
09 ene 2024344,45355,70344,23353,95353,95910.600
08 ene 2024345,68350,94345,68348,63348,63848.400
05 ene 2024344,00359,99338,03344,08344,082.926.100
04 ene 2024343,58349,33343,08344,16344,161.090.500
03 ene 2024350,36351,33343,18343,22343,22864.800
02 ene 2024358,80359,60349,88353,00353,00955.000
29 dic 2023359,78364,31359,60362,88362,88790.500
28 dic 2023359,23363,12356,97361,86361,86658.300
27 dic 2023361,54363,00358,13358,90358,901.185.200
26 dic 2023358,29363,32355,00360,88360,881.858.100
22 dic 2023363,01363,86328,00357,98357,985.237.900
21 dic 2023299,89304,07299,50303,16303,16411.800
20 dic 2023297,74301,48294,95296,74296,74430.900
19 dic 2023300,43302,14296,86298,44298,44378.600
18 dic 2023296,10298,23294,34297,45297,45479.400
15 dic 2023296,48297,90292,94295,47295,471.412.700
14 dic 2023299,99303,29293,42294,90294,90864.700
13 dic 2023297,91298,77290,94297,06297,06647.900
12 dic 2023291,26296,57288,93296,36296,36442.800
11 dic 2023288,14292,26285,49290,13290,131.204.100
08 dic 2023284,39287,80284,39287,20287,20506.900
07 dic 2023284,21287,28283,39286,11286,11650.200
06 dic 2023282,00283,88280,42282,00282,00770.100
05 dic 2023284,99284,99275,81279,27279,27708.800
04 dic 2023288,20291,33280,46287,54287,541.250.700
01 dic 2023293,49295,89290,79295,48295,48574.500
30 nov 2023300,70301,56290,12293,36293,36968.600
29 nov 2023298,43300,70297,03298,86298,86491.800
28 nov 2023295,95297,39292,56294,62294,62473.800
27 nov 2023298,14300,13295,93297,23297,23335.900
24 nov 2023296,87298,14293,72297,90297,90162.900
22 nov 2023302,42303,44298,07298,52298,52389.800
21 nov 2023301,37303,06298,68299,55299,55365.300
20 nov 2023301,05303,44299,67302,44302,44422.300
17 nov 2023303,77303,77298,34299,46299,46411.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...