ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2023321,89327,59321,89326,02326,02448.600
02 jun 2023323,70326,79320,00325,00325,00379.600
01 jun 2023320,63325,91318,40323,24323,24468.100
31 may 2023328,63328,63320,18323,59323,591.076.900
30 may 2023324,45331,71324,15329,16329,16991.800
26 may 2023308,16319,98308,12319,40319,40751.800
25 may 2023301,28309,26299,35306,31306,31487.900
24 may 2023296,29299,84296,03298,75298,75444.100
23 may 2023305,06306,44298,61298,80298,80327.200
22 may 2023305,88309,08304,08306,35306,35335.400
19 may 2023307,75308,80305,39305,56305,56319.500
18 may 2023303,02308,24302,24306,90306,90346.300
17 may 2023300,46302,62298,77301,71301,71391.700
16 may 2023298,29300,45297,10299,15299,15248.300
15 may 2023296,41299,80294,21298,96298,96346.700
12 may 2023296,06297,59294,30297,49297,49286.200
11 may 2023295,73296,23292,47296,01296,01320.300
10 may 2023296,30298,56292,00295,81295,81403.100
09 may 2023294,26297,85292,39293,65293,65434.000
08 may 2023300,25300,90291,05294,33294,33518.000
05 may 2023303,14304,92297,02301,68301,68714.600
04 may 2023288,37309,77282,00302,96302,96695.900
03 may 2023309,28312,34307,27307,99307,99766.200
02 may 2023314,17314,45307,42308,82308,82646.800
01 may 2023312,22315,22310,57314,17314,17407.900
28 abr 2023313,49316,23311,90313,92313,92493.700
27 abr 2023312,96315,61309,37315,00315,00437.500
26 abr 2023312,70315,09310,02311,24311,24424.300
25 abr 2023320,23320,24312,47312,70312,70364.700
24 abr 2023323,30325,65320,37322,97322,97198.400
21 abr 2023323,47325,63322,19323,57323,57283.000
20 abr 2023322,77326,81321,27323,45323,45362.700
19 abr 2023318,74324,72317,69324,38324,38339.700
18 abr 2023323,61325,05320,03321,38321,38232.400
17 abr 2023318,21320,51316,89320,18320,18279.400
14 abr 2023317,12319,28314,07317,47317,47257.500
13 abr 2023317,58320,94317,58319,85319,85395.500
12 abr 2023323,73324,15315,74316,49316,49388.800
11 abr 2023320,58322,67319,87321,41321,41336.900
10 abr 2023318,64321,92317,89321,84321,84407.000
06 abr 2023320,82322,64319,06322,08322,08421.800
05 abr 2023327,27328,54322,42323,30323,30422.000
04 abr 2023330,72332,83327,21328,76328,76423.200
03 abr 2023329,99330,92327,08329,40329,40456.300
31 mar 2023327,55333,89326,95332,80332,80726.600
30 mar 2023324,04327,55323,13326,04326,04453.900
29 mar 2023320,00321,21317,57320,07320,07360.500
28 mar 2023315,79318,12314,43317,71317,71576.400
27 mar 2023315,81317,70313,44316,94316,94632.800
24 mar 2023315,20316,40311,68315,70315,70357.000
23 mar 2023312,81316,46310,25314,65314,65287.500
22 mar 2023314,42318,51309,09309,13309,13435.100
21 mar 2023315,96316,57309,36314,42314,42514.000
20 mar 2023312,24313,97308,98313,60313,60583.500
17 mar 2023314,08316,48310,49311,09311,091.048.700
16 mar 2023307,93315,45307,32314,08314,08634.300
15 mar 2023305,00309,65301,84308,96308,96895.800
14 mar 2023304,73309,88302,76308,30308,30684.500
13 mar 2023293,10305,12290,93302,75302,75798.100
10 mar 2023300,02301,49292,97296,03296,03495.500
09 mar 2023304,97306,45299,83300,22300,22542.400
08 mar 2023301,26304,53299,97302,63302,63516.300
07 mar 2023308,74309,25300,51301,31301,31870.000
06 mar 2023310,86312,16308,17308,70308,70599.900
03 mar 2023308,83312,66307,54310,37310,37635.100
02 mar 2023298,11309,20297,99307,50307,50557.500
01 mar 2023302,45303,87298,61299,20299,20557.500
28 feb 2023294,70307,26294,70303,61303,611.008.200
27 feb 2023294,65297,49292,28295,68295,68697.200
24 feb 2023289,78293,81288,22291,34291,34987.600
23 feb 2023291,50299,95289,61294,75294,751.282.600
22 feb 2023267,31269,80265,87266,78266,78537.600
21 feb 2023266,88268,44263,78265,81265,81506.900
17 feb 2023270,76271,25267,58270,76270,76358.800
16 feb 2023271,52276,11269,59273,24273,24425.400
15 feb 2023271,98278,17270,02277,90277,90365.400
14 feb 2023271,66276,37269,24274,28274,28409.800
13 feb 2023268,72273,01267,60272,76272,76375.600
10 feb 2023267,63269,08264,93267,04267,04256.900
09 feb 2023276,18278,99269,40271,42271,42527.900
08 feb 2023276,54277,72271,13272,36272,36324.300
07 feb 2023270,85278,45269,36277,09277,09318.700
06 feb 2023271,46274,82270,22272,43272,43245.900
03 feb 2023276,11279,82273,22275,23275,23376.400
02 feb 2023278,50284,79277,04282,50282,50560.600
01 feb 2023265,46276,46263,84274,39274,39490.300
31 ene 2023261,80266,87260,85266,36266,36410.400
30 ene 2023262,19265,73261,01261,56261,56331.800
27 ene 2023263,87268,36261,98266,67266,67406.700
26 ene 2023263,38267,69261,57266,58266,58556.400
25 ene 2023252,87260,38249,79260,03260,03317.100
24 ene 2023260,50261,99256,41257,60257,60227.200
23 ene 2023256,44262,46255,18260,79260,79385.400
20 ene 2023248,09257,37248,00256,42256,42384.100
19 ene 2023249,37252,67248,22248,40248,40334.100
18 ene 2023255,64258,86251,16251,66251,66505.000
17 ene 2023254,06257,45252,33252,68252,68469.000
13 ene 2023249,00254,25248,55254,10254,10319.400
12 ene 2023252,41253,34248,80251,97251,97376.000
11 ene 2023249,90252,75247,17252,16252,16390.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...