Mercados españoles cerrados en 5 hrs 58 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
233,84+0,63 (+0,27%)
Al cierre: 04:00PM EDT
233,98 +0,14 (+0,06%)
Después del cierre: 04:26PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
15 jul 2022238,80241,70237,04240,79240,79459.600
14 jul 2022232,68235,32227,73234,40234,40222.800
13 jul 2022233,53237,00232,19234,47234,47292.200
12 jul 2022245,63248,01237,00238,60238,60420.700
11 jul 2022246,26248,19242,53244,34244,34323.300
08 jul 2022248,99251,46246,46249,65249,65245.100
07 jul 2022246,67253,01246,35252,34252,34331.000
06 jul 2022248,10250,08244,26247,42247,42616.900
05 jul 2022236,53245,79236,13245,19245,19411.900
01 jul 2022239,00242,56235,71240,19240,19409.900
30 jun 2022238,09243,25235,38239,29239,29435.100
29 jun 2022240,97242,42237,11241,46241,46367.900
28 jun 2022250,75251,75239,94240,14240,14535.300
27 jun 2022255,45256,39249,93250,80250,80466.000
24 jun 2022249,07257,88247,06256,95256,95804.800
23 jun 2022239,99247,00236,24246,54246,54820.200
22 jun 2022232,75237,67231,90235,58235,581.027.300
21 jun 2022237,94240,80234,97235,33235,33924.100
17 jun 2022229,01235,30228,62232,60232,60945.400
16 jun 2022231,36235,35225,92227,70227,70580.100
15 jun 2022234,34242,80233,10238,75238,75546.300
14 jun 2022232,77233,29227,29229,76229,76559.400
13 jun 2022232,80235,95229,33230,57230,57658.800
10 jun 2022245,26245,26241,33241,87241,87454.800
09 jun 2022256,00259,25250,77250,81250,81286.500
08 jun 2022262,60263,23258,59258,83258,83298.000
07 jun 2022256,01264,11256,01263,26263,26577.900
06 jun 2022264,56267,11257,62258,92258,92563.700
03 jun 2022260,42261,33256,46259,04259,04389.700
02 jun 2022254,68266,95254,09266,75266,75342.100
01 jun 2022262,89265,01253,38254,92254,92401.400
31 may 2022263,70263,70256,19260,36260,36672.800
27 may 2022257,39265,31257,03264,62264,62579.100
26 may 2022248,20255,00247,71252,95252,95414.100
25 may 2022245,95251,12245,93247,36247,36465.300
24 may 2022249,77252,14245,70248,22248,22444.600
23 may 2022253,16255,19248,71254,43254,43385.800
20 may 2022252,83254,01244,15252,15252,15461.000
19 may 2022243,09252,66243,01248,00248,00666.100
18 may 2022248,83250,74240,85242,27242,27521.600
17 may 2022254,43255,44246,85252,94252,94718.900
16 may 2022251,98252,95246,29247,85247,85509.900
13 may 2022246,49254,74244,37254,57254,57627.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...