Mercados españoles abiertos en 1 hr 46 mins

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,95+5,59 (+2,26%)
Al cierre: 04:00PM EDT
245,43 -7,52 (-2,97%)
Después del cierre: 04:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
12 may 2022234,39241,42230,72240,54240,54899.800
11 may 2022246,79254,08237,66238,75238,75853.900
10 may 2022255,81257,52240,80250,64250,64769.200
09 may 2022257,84258,32248,01249,17249,17709.600
06 may 2022266,91270,16259,50261,59261,59681.300
05 may 2022290,00292,99268,58272,67272,67910.100
04 may 2022279,81288,87271,39288,71288,71796.600
03 may 2022279,93283,89277,09279,91279,91384.200
02 may 2022275,10282,65272,31279,93279,93476.800
29 abr 2022283,15288,44275,21275,69275,69545.500
28 abr 2022272,78289,46272,78287,31287,31632.300
27 abr 2022271,11276,96268,37269,43269,43575.100
26 abr 2022279,47280,66270,46270,61270,61712.200
25 abr 2022275,83282,49274,12282,16282,16411.200
22 abr 2022283,41285,26275,94276,52276,52354.800
21 abr 2022294,78297,63282,77284,19284,19364.300
20 abr 2022292,85295,80290,81291,25291,25379.000
19 abr 2022280,89292,57280,50291,46291,46516.800
18 abr 2022280,73283,31277,59281,66281,66325.500
14 abr 2022300,45300,67281,90282,33282,33495.100
13 abr 2022291,08297,83290,19295,80295,80424.700
12 abr 2022301,15303,89289,30291,16291,16462.600
11 abr 2022299,66301,25294,20294,70294,70329.900
08 abr 2022309,00309,00302,82303,05303,05365.400
07 abr 2022310,64314,09306,00311,11311,11409.300
06 abr 2022313,57316,40309,16311,55311,55519.600
05 abr 2022322,43324,54317,72319,06319,06475.700
04 abr 2022316,95323,95315,42323,21323,21543.400
01 abr 2022317,36318,43312,02316,49316,49363.900
31 mar 2022321,19323,02317,42317,65317,65422.000
30 mar 2022325,58326,75318,86320,31320,31379.800
29 mar 2022323,23328,94323,12327,65327,65411.500
28 mar 2022310,25318,40310,25318,40318,40374.600
25 mar 2022311,76312,18305,22308,97308,97484.300
24 mar 2022307,79311,27302,79310,96310,96481.300
23 mar 2022315,52315,52306,40306,43306,43465.700
22 mar 2022311,04319,79309,23317,39317,39434.300
21 mar 2022315,71317,74305,12310,65310,65646.900
18 mar 2022310,13319,46307,15318,60318,601.128.300
17 mar 2022309,45314,99307,15309,63309,63826.100
16 mar 2022303,71312,18297,48310,92310,92550.300
15 mar 2022291,67299,20290,59298,09298,09599.400
14 mar 2022297,08301,07287,72289,94289,94700.700
11 mar 2022307,61308,10293,24293,62293,62692.000
10 mar 2022304,50307,95297,97303,56303,56452.400
09 mar 2022307,69313,77305,77312,33312,33404.800
08 mar 2022303,02309,43295,94298,95298,95595.900
07 mar 2022310,62313,56305,74305,87305,87586.000
04 mar 2022315,00316,15258,00311,37311,37482.700
03 mar 2022325,82326,50314,14316,24316,24444.100
02 mar 2022319,34325,80314,94323,25323,25469.900
01 mar 2022322,85333,83315,98318,23318,23644.400
28 feb 2022320,00328,67319,81324,19324,19923.400
25 feb 2022311,23325,25311,23324,38324,381.127.000
24 feb 2022281,41317,62278,22316,49316,491.132.900
23 feb 2022306,04308,64295,44296,73296,731.076.400
22 feb 2022300,77307,63297,59302,99302,991.087.500
18 feb 2022310,03313,05298,90299,57299,57934.000
17 feb 2022320,48321,13309,09310,79310,79565.900
16 feb 2022323,43325,12315,29323,60323,60497.800
15 feb 2022322,12325,72319,65325,22325,22442.000
14 feb 2022319,85323,03314,22317,12317,12393.300
11 feb 2022333,01337,18317,06319,02319,02437.200
10 feb 2022332,67341,23329,78333,01333,01513.100
09 feb 2022337,64342,77335,50341,47341,47407.500
08 feb 2022328,58333,74325,21330,09330,09339.900
07 feb 2022329,41333,96326,79329,73329,73485.000
04 feb 2022323,62330,22321,02326,79326,79470.400
03 feb 2022330,73333,98323,62325,08325,08435.000
02 feb 2022339,40340,02334,26338,17338,17501.400
01 feb 2022341,07342,86332,86337,37337,37489.400
31 ene 2022321,98340,10321,98340,01340,01774.900
28 ene 2022311,62323,05304,42322,77322,77519.100
27 ene 2022322,83322,91307,18309,62309,62704.200
26 ene 2022327,34331,97312,37318,07318,07652.000
25 ene 2022326,10328,79320,30321,61321,61472.400
24 ene 2022322,35335,36313,71334,77334,77787.100
21 ene 2022331,79337,78325,18325,74325,74489.800
20 ene 2022339,34345,64332,64333,32333,32505.300
19 ene 2022338,45345,14337,01337,10337,10516.900
18 ene 2022340,00343,00334,90337,54337,54700.400
14 ene 2022350,58354,62343,01348,54348,54575.200
13 ene 2022369,66372,11351,40352,08352,08326.800
12 ene 2022369,74373,75367,05370,15370,15413.200
11 ene 2022361,78370,49358,24369,34369,34413.000
10 ene 2022355,53364,01350,60363,18363,18495.100
07 ene 2022367,76369,20359,06362,08362,08465.000
06 ene 2022366,85375,05366,53368,88368,88435.600
05 ene 2022390,00394,02376,63376,94376,94445.500
04 ene 2022394,89397,01384,29391,10391,10314.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...