Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
314,54-1,13 (-0,36%)
Al cierre: 04:00PM EDT
314,90 +0,36 (+0,11%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024315,41317,11312,61314,54314,54330.400
18 jul 2024321,01321,87313,13315,67315,67442.100
17 jul 2024328,47328,47319,74320,23320,23548.300
16 jul 2024328,76331,49326,93330,37330,37335.200
15 jul 2024329,36331,97327,05327,46327,46364.900
12 jul 2024328,33331,91326,72329,36329,36232.500
11 jul 2024331,50332,98326,99327,27327,27501.400
10 jul 2024328,44332,12323,77331,00331,00369.100
09 jul 2024327,86328,76324,36327,35327,35269.800
08 jul 2024330,81333,32327,50327,64327,64446.200
05 jul 2024327,14331,27325,73331,25331,25298.300
03 jul 2024326,67328,42324,46326,95326,95286.700
02 jul 2024321,16327,50321,16327,10327,10364.900
01 jul 2024322,14323,98316,80321,16321,16424.500
28 jun 2024321,67323,43320,76321,50321,501.912.300
27 jun 2024322,24323,20319,79321,82321,82411.700
26 jun 2024323,31324,88320,38321,32321,32402.900
25 jun 2024321,11324,86320,05324,38324,38487.500
24 jun 2024324,99326,31320,79321,10321,10508.700
21 jun 2024326,84328,84322,46325,35325,351.322.300
20 jun 2024324,66329,34321,69325,68325,68761.000
18 jun 2024327,23327,98319,48325,13325,13828.300
17 jun 2024322,35328,85321,03327,23327,23794.000
14 jun 2024325,00325,00322,00323,17323,17529.000
13 jun 2024325,00327,75324,79325,01325,01349.700
12 jun 2024324,00328,98323,67326,39326,39401.600
11 jun 2024321,23323,65320,25323,13323,13581.400
10 jun 2024322,77325,85321,42323,31323,31301.500
07 jun 2024324,77327,00323,52324,30324,30322.400
06 jun 2024327,07328,18323,50324,73324,73459.300
05 jun 2024317,64327,78317,02327,07327,07577.800
04 jun 2024314,00317,29313,65317,10317,10374.900
03 jun 2024316,74317,53311,25314,75314,75502.200
31 may 2024320,51320,87312,27317,45317,45729.900
30 may 2024320,84323,41319,53319,91319,91366.700
29 may 2024325,15326,92321,10322,44322,44460.200
28 may 2024328,41329,83325,80328,08328,08466.700
24 may 2024327,25333,61326,07331,11331,11300.300
23 may 2024327,95335,18325,30328,18328,18562.900
22 may 2024327,83329,35325,19326,36326,36592.200
21 may 2024327,89327,92325,01326,79326,79314.500
20 may 2024327,71329,88324,87328,59328,59412.100
17 may 2024328,00328,09326,27327,71327,71400.700
16 may 2024328,87330,26327,32327,53327,53369.800
15 may 2024328,00333,05326,41329,88329,88661.800
14 may 2024329,48329,48323,92325,86325,86485.600
13 may 2024331,42331,81326,55328,20328,20248.000
10 may 2024328,50331,28327,00328,25328,25219.900
09 may 2024328,02328,58326,26327,25327,25197.000
08 may 2024324,30327,98323,58326,96326,96180.200
07 may 2024322,05326,27321,39325,04325,04340.000
06 may 2024320,23322,20318,77321,59321,59443.500
03 may 2024313,87323,70313,87319,52319,52579.000
02 may 2024313,08316,41308,03314,53314,531.084.500
01 may 2024323,91328,47320,00321,48321,48516.500
30 abr 2024328,27331,21324,69324,88324,88422.200
29 abr 2024333,50333,50328,91329,87329,87410.700
26 abr 2024327,04336,07327,04333,75333,75251.800
25 abr 2024327,89328,63321,89327,04327,04374.000
24 abr 2024325,14328,92324,00328,57328,57218.800
23 abr 2024324,44328,79323,36325,97325,97176.300
22 abr 2024326,26326,63322,70324,81324,81265.800
19 abr 2024325,87325,87320,32322,11322,11423.500
18 abr 2024326,79326,79322,57324,50324,50208.600
17 abr 2024328,92328,92325,50325,62325,62214.300
16 abr 2024328,78329,08326,24326,81326,81305.300
15 abr 2024337,69338,31327,25328,16328,16311.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...