Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
383,65-7,83 (-2,00%)
A partir del 03:38PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2021396,00397,57382,60383,65383,65259.452
30 nov 2021397,72401,10390,39391,48391,48674.700
29 nov 2021386,07401,06385,15397,72397,72410.300
26 nov 2021389,60399,25380,84382,48382,48371.500
24 nov 2021385,78390,14382,14390,05390,05401.600
23 nov 2021393,47397,16386,15392,21392,21422.100
22 nov 2021402,42408,08394,11396,98396,98604.100
19 nov 2021400,38403,63400,38402,52402,52374.300
18 nov 2021400,34400,34394,32398,62398,62264.300
17 nov 2021400,40403,20397,57399,36399,36249.700
16 nov 2021395,00401,08393,62400,40400,40304.200
15 nov 2021393,41396,29389,35394,43394,43353.600
12 nov 2021390,02394,89388,01391,82391,82249.400
11 nov 2021395,20397,19383,95385,41385,41333.700
10 nov 2021404,19405,96388,39392,66392,66360.600
09 nov 2021406,91407,88402,04405,97405,97331.800
08 nov 2021407,31408,15401,99406,25406,25339.600
05 nov 2021410,62413,89405,25406,69406,69537.700
04 nov 2021385,00411,78378,50409,97409,97658.800
03 nov 2021382,80385,19377,75384,86384,86471.300
02 nov 2021375,92384,38374,17384,17384,17412.000
01 nov 2021380,71382,98375,37376,44376,44303.500
29 oct 2021377,01382,09372,99379,58379,58321.500
28 oct 2021371,89375,56370,17374,99374,99227.100
27 oct 2021375,31377,03369,96370,14370,14286.800
26 oct 2021377,16381,22375,92376,47376,47225.100
25 oct 2021370,00377,19368,29374,21374,21318.900
22 oct 2021371,81375,00368,93370,04370,04217.200
21 oct 2021365,37370,85361,15370,65370,65278.400
20 oct 2021366,55367,94363,55365,65365,65311.300
19 oct 2021362,27366,63359,89366,03366,03276.500
18 oct 2021357,15362,00355,99360,96360,96267.000
15 oct 2021359,68361,18356,46358,85358,85250.000
14 oct 2021353,18359,57352,05359,40359,40218.100
13 oct 2021346,99350,06345,77347,81347,81304.800
12 oct 2021345,36348,11343,04343,72343,72182.400
11 oct 2021345,34349,14342,77344,11344,11168.100
08 oct 2021350,17350,83344,62345,67345,67176.800
07 oct 2021347,84352,08346,46348,71348,71241.600
06 oct 2021337,44344,80335,19344,61344,61245.700
05 oct 2021335,65343,72335,09341,36341,36275.400
04 oct 2021341,61342,22331,37334,99334,99335.900
01 oct 2021342,80346,47338,50344,74344,74281.300
30 sept 2021341,67344,94340,17340,45340,45291.600
29 sept 2021344,48347,20340,45340,96340,96223.600
28 sept 2021350,88352,52342,80343,61343,61448.000
27 sept 2021357,78358,00351,73355,86355,86300.400
24 sept 2021358,64361,69355,92361,55361,55180.200
23 sept 2021358,35362,00357,07361,04361,04214.500
22 sept 2021354,15360,54352,59357,84357,84209.800
21 sept 2021359,08359,66353,27353,42353,42203.300
20 sept 2021360,25363,49352,36356,40356,40404.800
17 sept 2021373,21374,88362,54364,63364,63522.000
16 sept 2021371,97375,00367,32374,50374,50311.900
15 sept 2021369,07373,27366,99372,75372,75287.000
14 sept 2021368,93372,41366,50369,07369,07313.600
13 sept 2021375,73376,29365,48366,38366,38276.100
10 sept 2021374,54377,26372,47373,61373,61278.800
09 sept 2021372,52375,80371,32371,97371,97194.900
08 sept 2021371,08375,82369,88372,53372,53325.800
07 sept 2021369,61372,41364,95372,07372,07249.500
03 sept 2021366,08371,57366,08368,38368,38293.000
02 sept 2021371,40372,95366,20368,40368,40214.600
01 sept 2021367,46371,89365,78370,06370,06376.600
31 ago 2021366,55368,11362,76365,36365,36439.200
30 ago 2021366,61369,00362,87365,80365,80345.500
27 ago 2021363,58369,00362,12365,02365,02375.200
26 ago 2021364,22364,95361,23361,31361,31192.600
25 ago 2021367,92368,96365,27365,83365,83331.000
24 ago 2021368,52370,19367,69368,73368,73181.100
23 ago 2021363,40367,79362,07367,02367,02173.100
20 ago 2021358,19363,41355,41362,22362,22252.700
19 ago 2021353,19360,90352,84357,72357,72312.000
18 ago 2021356,85357,37353,13353,61353,61209.300
17 ago 2021360,99360,99354,24357,27357,27279.500
16 ago 2021362,53364,09359,67363,20363,20279.100
13 ago 2021363,30364,93361,03362,59362,59231.100
12 ago 2021362,53367,11360,45363,45363,45182.700
11 ago 2021363,45365,14360,69363,08363,08260.500
10 ago 2021373,08373,16359,73361,68361,68324.800
09 ago 2021374,21374,21370,56371,63371,63318.400
06 ago 2021371,98376,21364,24374,74374,74297.700
05 ago 2021344,10376,49342,42373,47373,47646.100
04 ago 2021372,11375,25370,21372,57372,57344.300
03 ago 2021370,14373,59365,46370,82370,82280.100
02 ago 2021370,00373,61366,14369,63369,63414.700
30 jul 2021363,12368,88363,12368,46368,46314.200
29 jul 2021363,45366,56363,00365,37365,37197.800
28 jul 2021361,83364,41360,82362,63362,63221.300
27 jul 2021364,47364,47353,52359,85359,85225.900
26 jul 2021364,44364,97360,32363,25363,25201.100
23 jul 2021360,00367,15358,71365,40365,40313.700
22 jul 2021355,58358,39355,21358,23358,23187.800
21 jul 2021350,53354,86347,45354,38354,38253.700
20 jul 2021345,00352,58342,17350,87350,87359.000
19 jul 2021346,10349,92340,79343,47343,47378.000
16 jul 2021353,67356,67349,59349,79349,79376.800
15 jul 2021351,83354,84349,25352,21352,21218.500
14 jul 2021353,97356,96351,72352,37352,37242.700
13 jul 2021350,38354,86347,82351,52351,52223.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...