Mercados españoles cerrados en 5 hrs 39 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
372,75+3,68 (+1,00%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 sept 2021369,07373,27366,99372,75372,75287.000
14 sept 2021368,93372,41366,50369,07369,07313.600
13 sept 2021375,73376,29365,48366,38366,38276.100
10 sept 2021374,54377,26372,47373,61373,61278.800
09 sept 2021372,52375,80371,32371,97371,97194.900
08 sept 2021371,08375,82369,88372,53372,53325.800
07 sept 2021369,61372,41364,95372,07372,07249.500
03 sept 2021366,08371,57366,08368,38368,38293.000
02 sept 2021371,40372,95366,20368,40368,40214.600
01 sept 2021367,46371,89365,78370,06370,06376.600
31 ago 2021366,55368,11362,76365,36365,36439.200
30 ago 2021366,61369,00362,87365,80365,80345.500
27 ago 2021363,58369,00362,12365,02365,02375.200
26 ago 2021364,22364,95361,23361,31361,31192.600
25 ago 2021367,92368,96365,27365,83365,83331.000
24 ago 2021368,52370,19367,69368,73368,73181.100
23 ago 2021363,40367,79362,07367,02367,02173.100
20 ago 2021358,19363,41355,41362,22362,22252.700
19 ago 2021353,19360,90352,84357,72357,72312.000
18 ago 2021356,85357,37353,13353,61353,61209.300
17 ago 2021360,99360,99354,24357,27357,27279.500
16 ago 2021362,53364,09359,67363,20363,20279.100
13 ago 2021363,30364,93361,03362,59362,59231.100
12 ago 2021362,53367,11360,45363,45363,45182.700
11 ago 2021363,45365,14360,69363,08363,08260.500
10 ago 2021373,08373,16359,73361,68361,68324.800
09 ago 2021374,21374,21370,56371,63371,63318.400
06 ago 2021371,98376,21364,24374,74374,74297.700
05 ago 2021344,10376,49342,42373,47373,47646.100
04 ago 2021372,11375,25370,21372,57372,57344.300
03 ago 2021370,14373,59365,46370,82370,82280.100
02 ago 2021370,00373,61366,14369,63369,63414.700
30 jul 2021363,12368,88363,12368,46368,46314.200
29 jul 2021363,45366,56363,00365,37365,37197.800
28 jul 2021361,83364,41360,82362,63362,63221.300
27 jul 2021364,47364,47353,52359,85359,85225.900
26 jul 2021364,44364,97360,32363,25363,25201.100
23 jul 2021360,00367,15358,71365,40365,40313.700
22 jul 2021355,58358,39355,21358,23358,23187.800
21 jul 2021350,53354,86347,45354,38354,38253.700
20 jul 2021345,00352,58342,17350,87350,87359.000
19 jul 2021346,10349,92340,79343,47343,47378.000
16 jul 2021353,67356,67349,59349,79349,79376.800
15 jul 2021351,83354,84349,25352,21352,21218.500
14 jul 2021353,97356,96351,72352,37352,37242.700
13 jul 2021350,38354,86347,82351,52351,52223.300
12 jul 2021355,23356,91349,03350,94350,94235.200
09 jul 2021351,84355,15346,76353,76353,76288.800
08 jul 2021349,00354,10344,33352,24352,24266.100
07 jul 2021358,40358,40351,44353,28353,28283.500
06 jul 2021354,68356,15351,35355,64355,64426.500
02 jul 2021352,43354,99351,50353,41353,41224.100
01 jul 2021346,35350,91346,02349,24349,24331.000
30 jun 2021352,01352,03346,36347,06347,06275.100
29 jun 2021348,70353,27348,67352,53352,53252.500
28 jun 2021346,60351,69346,01349,13349,13442.200
25 jun 2021343,05344,59339,60343,48343,481.404.600
24 jun 2021342,40344,91339,56341,55341,55310.900
23 jun 2021340,78341,94338,52339,00339,00293.200
22 jun 2021337,14341,16336,28340,62340,62317.300
21 jun 2021331,93337,94329,40336,83336,83407.200
18 jun 2021336,46339,04329,74331,43331,43826.600
17 jun 2021330,79338,85330,35336,57336,57334.300
16 jun 2021335,76338,33327,85332,16332,16328.000
15 jun 2021339,27339,27334,05335,51335,51383.500
14 jun 2021336,84339,81335,96338,50338,50446.200
11 jun 2021337,16339,64334,37336,42336,42441.600
10 jun 2021326,00336,00325,51335,73335,73554.700
09 jun 2021331,61332,26326,05326,85326,85424.000
08 jun 2021330,71332,59327,74329,39329,39322.000
07 jun 2021335,33338,84326,00328,57328,57636.700
04 jun 2021332,70339,45332,70338,78338,78377.800
03 jun 2021332,00334,46327,73329,30329,30309.700
02 jun 2021335,35339,51335,34336,41336,41348.900
01 jun 2021340,92340,92332,43335,99335,99298.300
28 may 2021339,83343,79337,64337,94337,94303.500
27 may 2021335,74338,99332,52336,79336,79920.900
26 may 2021339,58341,57336,63338,03338,03274.600
25 may 2021338,98341,05337,86339,19339,19267.600
24 may 2021334,68340,22334,41338,77338,77269.600
21 may 2021336,30336,99328,47330,26330,26270.900
20 may 2021329,12335,89328,50333,72333,72335.000
19 may 2021316,24327,32316,22326,49326,49326.400
18 may 2021324,03328,77320,83321,18321,18447.000
17 may 2021324,20325,50318,61321,23321,23294.800
14 may 2021321,63328,42320,37326,47326,47462.900
13 may 2021324,54326,28317,11317,67317,67422.200
12 may 2021314,70323,14313,75320,56320,56629.400
11 may 2021318,40326,14314,68320,87320,87669.600
10 may 2021329,88332,26322,97323,17323,17574.200
07 may 2021338,95342,59331,79332,38332,38605.900
06 may 2021335,52343,08328,24332,66332,66818.700
05 may 2021356,25358,83351,97355,49355,49465.300
04 may 2021357,62357,62347,06350,60350,60530.500
03 may 2021369,03369,54360,50361,55361,55369.200
30 abr 2021368,25369,80364,74365,66365,66337.100
29 abr 2021377,21378,00367,40371,80371,80281.100
28 abr 2021371,64376,83370,27375,40375,40209.300
27 abr 2021377,70378,75370,23373,51373,51268.100
26 abr 2021370,44376,91367,34376,88376,88446.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...