Mercados españoles cerrados en 1 hr 13 mins

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
263,63-3,04 (-1,14%)
A partir del 10:17AM EST. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 2023262,19265,62262,19263,63263,6331.168
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
10 ene 2023247,61249,99244,81248,40248,40307.700
09 ene 2023241,97253,55241,40247,99247,99425.600
06 ene 2023234,78241,13230,00239,41239,41364.000
05 ene 2023239,32240,41230,94231,65231,65561.000
04 ene 2023242,39246,68239,47242,94242,94487.900
03 ene 2023245,27248,13235,70238,64238,64485.100
30 dic 2022239,71241,80238,28241,59241,59320.700
29 dic 2022236,34244,28235,56243,56243,56329.200
28 dic 2022236,93239,74233,12234,39234,39355.400
27 dic 2022237,60238,02233,35236,86236,86220.300
23 dic 2022235,36238,09233,22237,55237,55208.900
22 dic 2022237,37237,82231,34237,21237,21392.000
21 dic 2022237,69243,06235,41241,89241,89456.400
20 dic 2022233,10238,42232,47236,68236,68432.500
19 dic 2022241,38241,38234,23235,40235,40590.100
16 dic 2022246,30246,86238,59242,79242,791.274.900
15 dic 2022250,77253,54245,75248,03248,03573.200
14 dic 2022255,84263,19252,75256,10256,10619.000
13 dic 2022256,79262,23251,75254,54254,54771.300
12 dic 2022242,19246,10241,85244,86244,86548.000
09 dic 2022241,88244,29240,80242,21242,21476.100
08 dic 2022244,88248,55243,14244,88244,88401.300
07 dic 2022242,33244,36240,22242,92242,92391.700
06 dic 2022248,92248,92241,71243,90243,90359.500
05 dic 2022253,47253,90246,84249,29249,29507.500
02 dic 2022254,53256,80252,01256,74256,74365.700
01 dic 2022254,36260,07252,06259,61259,61591.200
30 nov 2022240,80254,57240,80254,30254,30782.800
29 nov 2022241,33241,33237,94240,63240,63483.100
28 nov 2022246,04247,06241,17241,75241,75371.800
25 nov 2022244,79247,48244,79246,44246,44224.000
23 nov 2022243,09247,97241,67246,96246,96260.800
22 nov 2022242,41244,18238,34244,03244,03278.900
21 nov 2022243,02244,03240,32241,28241,28294.900
18 nov 2022248,32248,68241,86243,76243,76439.400
17 nov 2022247,71248,24242,58243,92243,92363.100
16 nov 2022253,26257,48252,35252,92252,92544.200
15 nov 2022257,74259,39251,61254,21254,21667.000
14 nov 2022252,73255,33249,51251,85251,85836.200
11 nov 2022249,08256,91248,00255,71255,71827.100
10 nov 2022239,56249,75239,39249,19249,19931.300
09 nov 2022225,43226,66222,09225,60225,60847.100
08 nov 2022222,25231,99221,96228,60228,60924.200
07 nov 2022215,64222,63215,43221,39221,391.025.300
04 nov 2022216,38216,41207,85213,91213,911.180.600
03 nov 2022211,63213,55206,36212,06212,061.091.000
02 nov 2022220,13221,84209,42209,45209,45989.900
01 nov 2022223,91224,23216,63219,24219,24635.900
31 oct 2022219,03222,10217,90221,16221,16768.600
28 oct 2022216,93221,11216,04220,89220,89657.700
27 oct 2022220,58222,26215,02216,48216,48629.500
26 oct 2022217,96223,56215,66218,16218,16645.000
25 oct 2022218,04219,86216,10219,50219,50493.000
24 oct 2022218,08219,08212,16216,07216,07482.900
21 oct 2022210,87214,69208,21214,15214,15586.700
20 oct 2022214,59218,00209,45210,51210,51541.700
19 oct 2022213,57217,15213,11214,19214,19513.000
18 oct 2022217,69221,15213,69216,95216,95788.200
17 oct 2022209,31215,71209,31211,80211,80712.500
14 oct 2022209,87211,50202,44203,21203,21689.700
13 oct 2022195,84207,68194,23205,67205,67860.400
12 oct 2022202,57206,43199,91201,95201,95641.200
11 oct 2022207,97209,04199,33200,33200,33755.000
10 oct 2022218,59219,14208,35209,11209,11855.300
07 oct 2022227,15227,44216,74218,30218,30626.800
06 oct 2022233,06237,27231,30232,23232,23530.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...