Mercados españoles cerrados en 2 hrs 59 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,90-5,39 (-2,16%)
Al cierre: 04:00PM EST
256,10 +12,20 (+5,00%)
Después del cierre: 07:17PM EST
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2022248,92248,92241,71243,90243,90359.500
05 dic 2022253,47253,90246,84249,29249,29507.500
02 dic 2022254,53256,80252,01256,74256,74365.700
01 dic 2022254,36260,07252,06259,61259,61591.200
30 nov 2022240,80254,57240,80254,30254,30782.800
29 nov 2022241,33241,33237,94240,63240,63483.100
28 nov 2022246,04247,06241,17241,75241,75371.800
25 nov 2022244,79247,48244,79246,44246,44224.000
23 nov 2022243,09247,97241,67246,96246,96260.800
22 nov 2022242,41244,18238,34244,03244,03278.900
21 nov 2022243,02244,03240,32241,28241,28294.900
18 nov 2022248,32248,68241,86243,76243,76439.400
17 nov 2022247,71248,24242,58243,92243,92363.100
16 nov 2022253,26257,48252,35252,92252,92544.200
15 nov 2022257,74259,39251,61254,21254,21667.000
14 nov 2022252,73255,33249,51251,85251,85836.200
11 nov 2022249,08256,91248,00255,71255,71827.100
10 nov 2022239,56249,75239,39249,19249,19931.300
09 nov 2022225,43226,66222,09225,60225,60847.100
08 nov 2022222,25231,99221,96228,60228,60924.200
07 nov 2022215,64222,63215,43221,39221,391.025.300
04 nov 2022216,38216,41207,85213,91213,911.180.600
03 nov 2022211,63213,55206,36212,06212,061.091.000
02 nov 2022220,13221,84209,42209,45209,45989.900
01 nov 2022223,91224,23216,63219,24219,24635.900
31 oct 2022219,03222,10217,90221,16221,16768.600
28 oct 2022216,93221,11216,04220,89220,89657.700
27 oct 2022220,58222,26215,02216,48216,48629.500
26 oct 2022217,96223,56215,66218,16218,16645.000
25 oct 2022218,04219,86216,10219,50219,50493.000
24 oct 2022218,08219,08212,16216,07216,07482.900
21 oct 2022210,87214,69208,21214,15214,15586.700
20 oct 2022214,59218,00209,45210,51210,51541.700
19 oct 2022213,57217,15213,11214,19214,19513.000
18 oct 2022217,69221,15213,69216,95216,95788.200
17 oct 2022209,31215,71209,31211,80211,80712.500
14 oct 2022209,87211,50202,44203,21203,21689.700
13 oct 2022195,84207,68194,23205,67205,67860.400
12 oct 2022202,57206,43199,91201,95201,95641.200
11 oct 2022207,97209,04199,33200,33200,33755.000
10 oct 2022218,59219,14208,35209,11209,11855.300
07 oct 2022227,15227,44216,74218,30218,30626.800
06 oct 2022233,06237,27231,30232,23232,23530.500
05 oct 2022229,04235,49227,77233,84233,84666.600
04 oct 2022233,59235,95227,50233,21233,212.684.200
03 oct 2022224,00229,23222,87227,97227,97844.600
30 sept 2022228,07230,17221,44221,70221,70677.800
29 sept 2022228,63229,42225,13227,53227,53401.800
28 sept 2022229,62233,64227,46232,19232,19435.100
27 sept 2022232,14232,95225,55227,57227,57396.800
26 sept 2022230,00234,48229,48229,72229,72408.400
23 sept 2022231,66232,81225,99229,54229,54449.400
22 sept 2022233,36234,42230,16232,04232,04346.600
21 sept 2022242,00244,86235,38235,42235,42372.000
20 sept 2022239,71242,38238,00239,35239,35407.000
19 sept 2022238,21241,83236,93241,43241,43304.300
16 sept 2022240,76241,71236,66240,74240,74732.600
15 sept 2022245,72250,11240,06241,45241,45565.300
14 sept 2022249,63251,16244,56247,00247,00379.100
13 sept 2022250,96252,10247,57248,76248,76619.600
12 sept 2022260,99262,75258,32261,42261,42369.700
09 sept 2022256,53259,57255,52258,80258,80300.700
08 sept 2022247,96254,92246,35254,88254,88389.400
07 sept 2022242,32250,89241,71249,77249,77366.900
06 sept 2022243,92246,58240,14241,26241,26478.900
02 sept 2022248,53251,56243,54244,63244,63554.600
01 sept 2022245,24246,79239,37246,49246,49670.200
31 ago 2022253,41254,97247,17248,30248,30346.800
30 ago 2022253,29254,41246,46249,79249,79360.200
29 ago 2022251,95253,95250,70251,16251,16297.600
26 ago 2022267,50268,42254,29254,31254,31367.700
25 ago 2022262,68267,42261,89267,21267,21394.200
24 ago 2022261,37262,05258,66260,46260,46290.800
23 ago 2022261,53262,95257,96259,36259,36311.300
22 ago 2022268,05268,38262,02262,76262,76401.000
19 ago 2022275,95275,99270,87271,62271,62304.900
18 ago 2022280,00281,35277,70279,88279,88280.000
17 ago 2022282,22282,37278,75279,99279,99288.300
16 ago 2022283,77284,85279,96283,72283,72461.100
15 ago 2022284,39286,87283,08286,36286,36400.200
12 ago 2022283,49285,07280,38284,57284,57511.700
11 ago 2022290,51290,51279,73280,14280,14478.800
10 ago 2022287,41289,76285,85287,20287,20549.300
09 ago 2022281,17281,29277,99279,23279,23468.700
08 ago 2022285,99287,53278,86282,65282,65496.200
05 ago 2022286,68292,41283,27285,48285,48473.900
04 ago 2022288,93293,58282,25292,63292,63846.500
03 ago 2022276,18283,35276,18282,14282,14722.100
02 ago 2022274,99277,78273,46276,10276,10452.800
01 ago 2022275,42281,21274,42279,21279,21404.400
29 jul 2022275,93280,77275,05278,99278,99448.400
28 jul 2022264,44277,25263,36276,40276,40451.500
27 jul 2022258,07267,66258,07265,12265,12437.500
26 jul 2022257,93258,76252,40253,75253,75302.200
25 jul 2022258,33259,37255,20257,92257,92319.700
22 jul 2022260,57265,07258,00260,17260,17448.400
21 jul 2022256,99260,89255,95260,17260,17317.300
20 jul 2022249,81259,22248,69257,08257,08637.300
19 jul 2022241,39248,06240,21247,86247,86521.600
18 jul 2022243,38243,97235,74236,93236,93405.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...