ANSS - ANSYS, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019219,58220,46215,30216,57216,57585.600
19 sept. 2019218,53220,82216,80219,05219,05411.100
18 sept. 2019215,62217,87214,25217,59217,59593.400
17 sept. 2019213,03216,78212,63216,13216,13483.300
16 sept. 2019210,46216,00210,45212,13212,13453.300
13 sept. 2019216,99217,86211,16212,13212,13536.300
12 sept. 2019216,69217,88208,98211,08211,08667.800
11 sept. 2019211,15215,03210,79214,59214,59591.500
10 sept. 2019214,11214,11209,10210,38210,38667.000
09 sept. 2019218,93219,03211,62214,58214,58772.900
06 sept. 2019218,24219,86216,64217,59217,59384.600
05 sept. 2019215,18219,40213,70218,09218,09669.800
04 sept. 2019207,63212,51207,63212,49212,49391.600
03 sept. 2019206,53208,80205,33206,01206,01520.100
30 ago. 2019210,92210,94204,14206,56206,56559.500
29 ago. 2019207,63210,18206,52209,18209,18354.900
28 ago. 2019209,35209,35203,27204,14204,14902.200
27 ago. 2019213,57214,27208,56211,04211,04646.600
26 ago. 2019212,85213,71210,70211,80211,80420.200
23 ago. 2019215,71218,19210,08210,71210,71618.700
22 ago. 2019218,71219,59215,48217,10217,10390.900
21 ago. 2019215,40218,17213,42218,04218,04330.800
20 ago. 2019212,90214,84210,97213,18213,18454.300
19 ago. 2019212,20213,84210,76212,99212,99418.400
16 ago. 2019206,12210,10205,21209,57209,57432.600
15 ago. 2019205,67206,06201,95204,12204,12519.200
14 ago. 2019209,93210,98204,43205,06205,06561.700
13 ago. 2019207,17213,54206,96213,42213,42444.900
12 ago. 2019207,43209,30205,14207,04207,04410.400
09 ago. 2019210,15213,27206,35208,27208,27539.900
08 ago. 2019203,43211,83203,43211,33211,33546.000
07 ago. 2019195,89202,97195,74201,89201,89800.100
06 ago. 2019210,00210,00195,39198,34198,341.129.800
05 ago. 2019190,59193,05186,81190,15190,151.002.500
02 ago. 2019199,46200,26193,95195,35195,35579.500
01 ago. 2019203,32206,45200,28201,21201,21472.700
31 jul. 2019208,35208,35200,81203,12203,12358.600
30 jul. 2019208,52210,04207,13207,80207,80275.700
29 jul. 2019213,59214,97207,96210,66210,66247.300
26 jul. 2019214,22215,03212,95213,15213,15222.800
25 jul. 2019214,07215,03212,90213,24213,24368.600
24 jul. 2019213,19215,39212,12214,95214,95404.400
23 jul. 2019212,33213,89209,63213,24213,24304.500
22 jul. 2019210,13212,71209,47211,50211,50392.900
19 jul. 2019209,64211,11207,97208,10208,10418.000
18 jul. 2019208,89209,68206,38207,56207,56576.100
17 jul. 2019209,54211,27209,54209,70209,70343.400
16 jul. 2019211,51211,51208,86209,74209,74298.000
15 jul. 2019212,83212,94210,22210,92210,92469.300
12 jul. 2019211,32212,66209,68212,28212,28255.400
11 jul. 2019209,83211,76208,52211,30211,30379.500
10 jul. 2019207,96210,29207,55209,55209,55357.800
09 jul. 2019207,04207,44205,55206,72206,72506.100
08 jul. 2019208,66209,48206,52207,93207,93355.900
05 jul. 2019207,38209,64205,12209,51209,51242.700
03 jul. 2019207,47209,80207,15209,33209,33222.000
02 jul. 2019208,85209,39205,83206,59206,59367.200
01 jul. 2019208,33211,63206,58208,11208,11473.900
28 jun. 2019201,42205,00201,30204,82204,82674.400
27 jun. 2019199,55202,36199,23200,87200,87288.200
26 jun. 2019197,88199,88197,00198,68198,68520.600
25 jun. 2019200,93201,29196,16196,45196,45466.800
24 jun. 2019201,30203,68200,56201,39201,39349.300
21 jun. 2019203,99204,29200,79200,96200,96661.500
20 jun. 2019206,03208,56203,18203,70203,70393.800
19 jun. 2019202,91204,41201,21204,05204,05306.200
18 jun. 2019200,36204,21199,91201,89201,89415.300
17 jun. 2019197,24200,99196,67198,72198,72379.700
14 jun. 2019198,35198,78195,67197,13197,13273.800
13 jun. 2019198,81199,78197,65198,47198,47390.400
12 jun. 2019194,97198,38194,84197,77197,77259.600
11 jun. 2019196,74198,00192,96194,81194,81362.800
10 jun. 2019194,76197,18192,00195,08195,08298.200
07 jun. 2019200,40200,40189,89193,29193,29279.400
06 jun. 2019186,03189,81184,61189,20189,20348.500
05 jun. 2019184,12185,88182,80185,85185,85267.900
04 jun. 2019176,56182,53175,90182,36182,36363.500
03 jun. 2019179,67180,69174,25175,24175,24426.600
31 may. 2019179,28183,10178,00179,50179,50384.900
30 may. 2019179,77182,20179,38180,69180,69223.300
29 may. 2019179,54181,14178,22179,36179,36281.300
28 may. 2019182,71184,90180,33180,40180,40564.200
24 may. 2019181,29183,18180,82182,15182,15396.800
23 may. 2019183,40183,58179,20180,11180,11395.100
22 may. 2019185,12186,62184,26185,53185,53265.200
21 may. 2019185,78187,30185,65185,86185,86263.000
20 may. 2019185,30186,36183,66184,67184,67320.300
17 may. 2019189,36191,62187,49187,53187,53304.600
16 may. 2019187,62192,48187,62191,44191,44322.500
15 may. 2019184,53187,86184,15186,95186,95330.700
14 may. 2019185,05187,55184,28186,03186,03391.300
13 may. 2019188,05189,11183,23183,97183,97406.000
10 may. 2019189,58192,60187,51191,88191,88312.300
09 may. 2019189,16191,67188,08190,51190,51364.300
08 may. 2019188,42191,78187,23190,93190,93473.900
07 may. 2019190,71191,25187,29188,92188,92577.300
06 may. 2019188,56193,27188,25192,60192,60490.000
03 may. 2019193,30197,05191,65192,49192,49683.000
02 may. 2019186,09192,27184,08191,38191,38988.900
01 may. 2019196,00196,44192,09192,51192,51810.600
*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