ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020278,31280,22275,34277,34277,34460.000
23 ene. 2020274,37278,71273,58277,71277,71493.900
22 ene. 2020274,97277,30274,33274,73274,73530.300
21 ene. 2020269,90275,88268,68273,82273,82645.800
17 ene. 2020269,20270,60266,45270,28270,28531.700
16 ene. 2020266,05266,91264,69266,81266,81713.100
15 ene. 2020263,02265,43263,02264,28264,28426.900
14 ene. 2020264,57264,57261,57262,87262,87506.100
13 ene. 2020262,74264,52261,94264,05264,05437.000
10 ene. 2020262,57263,06260,14260,80260,80266.200
09 ene. 2020259,98261,80258,52261,43261,43513.200
08 ene. 2020256,41258,89255,91257,73257,73445.900
07 ene. 2020255,11258,34253,50256,67256,67357.100
06 ene. 2020255,46255,87252,62254,59254,59612.600
03 ene. 2020254,96258,11253,75256,97256,97468.400
02 ene. 2020257,01259,66256,25259,59259,59657.900
31 dic. 2019256,10258,36255,64257,41257,41442.800
30 dic. 2019258,52259,00255,03256,80256,80300.800
27 dic. 2019259,25259,75257,27258,68258,68258.300
26 dic. 2019256,85258,36256,28258,33258,33265.100
24 dic. 2019255,13256,67253,54256,49256,49140.800
23 dic. 2019259,13259,14255,19255,73255,73919.700
20 dic. 2019257,88260,10253,52258,89258,893.582.200
19 dic. 2019255,43257,04254,38255,75255,75505.900
18 dic. 2019257,53258,82254,43254,67254,67579.200
17 dic. 2019258,41258,69255,21257,07257,07734.800
16 dic. 2019257,18259,56255,54257,94257,94476.900
13 dic. 2019251,00254,68250,71253,93253,93448.500
12 dic. 2019247,83251,25246,39251,02251,02621.900
11 dic. 2019251,74253,52248,99251,63251,63474.000
10 dic. 2019254,37256,70251,50252,57252,57578.300
09 dic. 2019255,82258,52254,91255,08255,081.132.600
06 dic. 2019254,86256,92253,72256,63256,63368.900
05 dic. 2019252,39254,47251,17252,99252,99485.500
04 dic. 2019251,84253,85251,08252,14252,14579.100
03 dic. 2019245,07250,46243,01250,37250,37729.300
02 dic. 2019254,81255,44250,26250,70250,70729.100
29 nov. 2019254,08256,36254,08254,69254,69317.300
27 nov. 2019253,84255,55251,48255,45255,45375.000
26 nov. 2019249,81252,66248,44252,48252,48405.500
25 nov. 2019248,05255,18246,92249,42249,42452.900
22 nov. 2019246,72248,32244,30246,38246,38403.000
21 nov. 2019246,37247,38244,93246,38246,38605.000
20 nov. 2019241,54246,70241,54245,49245,49507.400
19 nov. 2019240,00243,36239,48242,42242,42496.800
18 nov. 2019234,60239,84234,01238,67238,67684.100
15 nov. 2019230,13235,59229,16235,15235,15607.900
14 nov. 2019227,92230,72227,78229,37229,37278.800
13 nov. 2019228,67229,47227,00229,00229,00431.000
12 nov. 2019227,39231,30227,31230,21230,21413.400
11 nov. 2019223,69228,40222,65227,35227,35328.100
08 nov. 2019223,95224,95221,83224,31224,31597.400
07 nov. 2019210,00228,03206,73225,22225,22739.100
06 nov. 2019217,51219,70216,55218,73218,73482.800
05 nov. 2019218,07220,44217,36217,96217,96555.400
04 nov. 2019221,61222,72217,00217,47217,47559.200
01 nov. 2019222,38225,13219,49220,00220,00788.300
31 oct. 2019224,34225,03219,65220,15220,15417.200
30 oct. 2019223,08225,42221,13225,19225,19274.600
29 oct. 2019222,43225,55222,00222,30222,30282.800
28 oct. 2019221,43224,46220,32223,63223,63338.300
25 oct. 2019221,12223,22219,94220,25220,25297.400
24 oct. 2019217,85221,80217,00221,52221,52365.300
23 oct. 2019215,43218,12213,67216,08216,08352.600
22 oct. 2019220,09220,92214,20214,32214,32533.000
21 oct. 2019219,24220,91218,01218,78218,78295.700
18 oct. 2019220,21222,73216,10218,43218,43458.900
17 oct. 2019224,03224,59220,64220,87220,87345.000
16 oct. 2019226,00226,00221,46222,18222,18426.100
15 oct. 2019225,80229,20225,22226,82226,82275.600
14 oct. 2019223,41225,79223,17225,26225,26255.500
11 oct. 2019224,13227,68222,32224,16224,16337.700
10 oct. 2019219,50222,12219,44220,67220,67242.900
09 oct. 2019219,59221,29219,16220,49220,49285.600
08 oct. 2019221,10222,41216,52216,63216,63299.200
07 oct. 2019224,34224,89222,49223,12223,12323.900
04 oct. 2019220,66224,99220,49224,63224,63326.700
03 oct. 2019214,81220,38213,18220,24220,24329.800
02 oct. 2019215,30216,39211,66216,04216,04344.700
01 oct. 2019221,83223,98216,51216,73216,73528.700
30 sept. 2019217,19221,79217,19221,36221,36386.100
27 sept. 2019220,23220,34215,06217,09217,09517.800
26 sept. 2019216,20220,72215,94220,08220,08373.300
25 sept. 2019213,16216,17211,46215,64215,64410.100
24 sept. 2019217,68219,44213,00213,86213,86321.300
23 sept. 2019215,26217,58214,36216,73216,73281.000
20 sept. 2019219,58220,46215,30216,57216,57585.600
19 sept. 2019218,53220,82216,80219,05219,05411.100
18 sept. 2019215,62217,87214,25217,59217,59593.400
17 sept. 2019213,03216,78212,63216,13216,13483.300
16 sept. 2019210,46216,00210,45212,13212,13453.300
13 sept. 2019216,99217,86211,16212,13212,13536.300
12 sept. 2019216,69217,88208,98211,08211,08667.800
11 sept. 2019211,15215,03210,79214,59214,59591.500
10 sept. 2019214,11214,11209,10210,38210,38667.000
09 sept. 2019218,93219,03211,62214,58214,58772.900
06 sept. 2019218,24219,86216,64217,59217,59384.600
05 sept. 2019215,18219,40213,70218,09218,09669.800
04 sept. 2019207,63212,51207,63212,49212,49391.600
03 sept. 2019206,53208,80205,33206,01206,01520.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines