Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
305,08-3,80 (-1,23%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 2020309,24312,00299,89305,08305,08800.900
17 sept. 2020308,83313,30305,01308,88308,88518.400
16 sept. 2020331,44331,44317,43317,89317,89499.400
15 sept. 2020323,78330,03321,77328,21328,21251.600
14 sept. 2020318,69323,58317,62321,60321,60266.900
11 sept. 2020318,48320,75309,74314,08314,08341.400
10 sept. 2020323,68327,98315,35317,42317,42442.800
09 sept. 2020314,78322,31310,41320,05320,05506.300
08 sept. 2020311,35319,00306,53308,61308,61551.000
04 sept. 2020330,22333,23313,73321,21321,21586.300
03 sept. 2020344,55346,88328,24332,14332,14510.600
02 sept. 2020354,87354,87343,68350,59350,59379.200
01 sept. 2020338,95345,40338,22343,89343,89342.500
31 ago. 2020336,65340,03334,64339,01339,01518.000
28 ago. 2020332,36336,72332,26336,71336,71626.500
27 ago. 2020334,51334,89327,72332,34332,34234.800
26 ago. 2020324,41333,23324,30331,48331,48340.200
25 ago. 2020325,75328,97324,17326,49326,49296.300
24 ago. 2020327,41330,32322,66325,25325,25369.000
21 ago. 2020327,92327,92322,38324,50324,50462.800
20 ago. 2020319,14328,92318,78328,32328,32300.800
19 ago. 2020321,51322,86316,22319,53319,53235.000
18 ago. 2020319,56322,40317,54320,47320,47267.300
17 ago. 2020315,15319,68315,15317,36317,36277.200
14 ago. 2020314,24317,08311,06313,19313,19250.900
13 ago. 2020309,41319,43309,41314,77314,77319.400
12 ago. 2020302,28310,10302,28308,40308,40242.600
11 ago. 2020307,87307,87300,48301,92301,92293.600
10 ago. 2020311,62311,62301,56308,78308,78366.500
07 ago. 2020313,85318,00308,75312,37312,37326.100
06 ago. 2020313,05319,83311,10315,25315,25521.700
05 ago. 2020312,06319,83309,88312,27312,27419.500
04 ago. 2020313,76314,94307,16308,78308,78524.100
03 ago. 2020311,62316,52310,59315,23315,23370.900
31 jul. 2020312,56312,56304,81310,60310,60276.000
30 jul. 2020302,16311,47300,14309,67309,67344.400
29 jul. 2020300,98308,33300,56306,05306,05360.000
28 jul. 2020299,87303,27296,78298,22298,22543.600
27 jul. 2020294,97300,62294,97300,17300,17349.000
24 jul. 2020297,15298,03291,55293,51293,51620.000
23 jul. 2020307,13309,34298,56300,15300,15365.100
22 jul. 2020307,62310,00304,71306,89306,89247.200
21 jul. 2020309,88310,05303,76305,75305,75443.000
20 jul. 2020301,48309,57299,88309,11309,11279.200
17 jul. 2020297,10301,45293,57301,13301,13551.200
16 jul. 2020299,72299,72291,45295,30295,30504.000
15 jul. 2020301,27304,49297,26301,04301,04298.200
14 jul. 2020291,19301,27289,08301,04301,04506.900
13 jul. 2020303,67306,26293,73295,56295,56432.100
10 jul. 2020303,25305,11298,84301,65301,65247.900
09 jul. 2020302,57307,60301,19304,50304,50430.300
08 jul. 2020301,69303,09297,62301,90301,90249.500
07 jul. 2020301,42306,23299,16299,32299,32339.000
06 jul. 2020300,19307,31299,40301,64301,64537.100
02 jul. 2020295,39299,74295,39297,97297,97338.400
01 jul. 2020291,12295,57287,33294,32294,32400.800
30 jun. 2020282,69293,24279,99291,73291,73473.900
29 jun. 2020283,79286,20277,13282,13282,13419.600
26 jun. 2020287,52289,14280,26283,08283,081.122.900
25 jun. 2020284,63287,65281,71287,19287,19291.400
24 jun. 2020286,71290,96281,85285,25285,25468.400
23 jun. 2020290,49294,45288,97289,66289,66469.800
22 jun. 2020283,49289,36281,84289,36289,36524.200
19 jun. 2020292,94295,11281,36281,59281,591.238.700
18 jun. 2020286,11291,28284,01289,36289,36421.200
17 jun. 2020284,51289,02283,50285,64285,64435.100
16 jun. 2020281,48286,75278,32282,59282,59540.900
15 jun. 2020265,68278,73265,68274,83274,83448.300
12 jun. 2020277,74280,96266,78270,27270,27594.300
11 jun. 2020282,21286,36271,36271,94271,94495.700
10 jun. 2020288,98291,00285,94286,00286,00670.600
09 jun. 2020290,75293,06284,59285,27285,27499.700
08 jun. 2020286,37292,32283,44290,75290,75412.000
05 jun. 2020282,93289,55280,89289,10289,10450.300
04 jun. 2020284,63286,96279,00282,16282,16349.000
03 jun. 2020289,20290,99282,77286,90286,90408.300
02 jun. 2020286,56288,14281,02288,14288,14454.900
01 jun. 2020281,85289,23280,44286,70286,70536.700
29 may. 2020274,66283,63273,93283,00283,00776.100
28 may. 2020268,89281,04268,71275,10275,10615.500
27 may. 2020267,65269,34259,04269,31269,31468.100
26 may. 2020274,39275,00268,71268,97268,97526.600
22 may. 2020265,87271,24264,87269,87269,87276.500
21 may. 2020271,35272,57266,18266,28266,28476.500
20 may. 2020267,08274,61265,03272,21272,21442.100
19 may. 2020264,99268,74262,41262,41262,41406.900
18 may. 2020258,59264,56256,54263,51263,51399.400
15 may. 2020249,30254,69247,53253,93253,93451.100
14 may. 2020249,25252,25244,53252,15252,15541.100
13 may. 2020259,57263,48249,30252,11252,11397.700
12 may. 2020268,20268,20259,60259,79259,79538.000
11 may. 2020259,99267,98259,20265,85265,85500.400
08 may. 2020262,93264,39259,06263,02263,02568.600
07 may. 2020260,27266,32255,64260,76260,76874.500
06 may. 2020263,92269,57260,18268,07268,07595.300
05 may. 2020258,00267,26258,00262,23262,23763.500
04 may. 2020254,58260,25254,55258,80258,80447.900
01 may. 2020257,44260,00252,77255,64255,64580.900
30 abr. 2020263,53268,09261,39261,83261,83842.600
29 abr. 2020260,62266,53258,13265,84265,84648.600
*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