Mercados españoles abiertos en 2 hrs 58 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
286,11+4,11 (+1,46%)
Al cierre: 04:00PM EST
286,11 0,00 (0,00%)
Después del cierre: 04:20PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 2023284,21287,28283,39286,11286,11650.200
06 dic 2023282,00283,88280,42282,00282,00770.100
05 dic 2023284,99284,99275,81279,27279,27708.800
04 dic 2023288,20291,33280,46287,54287,541.250.700
01 dic 2023293,49295,89290,79295,48295,48574.500
30 nov 2023300,70301,56290,12293,36293,36968.600
29 nov 2023298,43300,70297,03298,86298,86491.800
28 nov 2023295,95297,39292,56294,62294,62473.800
27 nov 2023298,14300,13295,93297,23297,23335.900
24 nov 2023296,87298,14293,72297,90297,90162.900
22 nov 2023302,42303,44298,07298,52298,52389.800
21 nov 2023301,37303,06298,68299,55299,55365.300
20 nov 2023301,05303,44299,67302,44302,44422.300
17 nov 2023303,77303,77298,34299,46299,46411.000
16 nov 2023299,21302,69298,30301,66301,66323.100
15 nov 2023299,24301,63297,45298,57298,57444.800
14 nov 2023289,97300,31289,73297,94297,94668.400
13 nov 2023290,10292,08287,10291,00291,00381.700
10 nov 2023285,75291,87284,06291,50291,50392.800
09 nov 2023289,04290,38283,15284,42284,42351.600
08 nov 2023283,48287,85282,66286,94286,94370.200
07 nov 2023284,16285,37280,78281,80281,80523.700
06 nov 2023287,21289,49277,69280,93280,93554.800
03 nov 2023274,57289,42274,57287,74287,74804.300
02 nov 2023267,64275,90258,01272,85272,851.406.000
01 nov 2023278,47280,69274,16278,75278,75828.100
31 oct 2023275,11280,52274,70278,26278,26575.700
30 oct 2023273,75277,54271,18275,14275,14683.600
27 oct 2023270,49272,51266,76270,75270,75528.000
26 oct 2023272,62274,77267,02268,79268,79506.100
25 oct 2023276,15276,93269,86270,74270,74443.300
24 oct 2023276,84279,58274,01277,31277,31307.200
23 oct 2023278,94281,98274,33275,94275,94429.500
20 oct 2023285,59285,59277,60279,72279,72437.000
19 oct 2023292,55292,55284,31285,92285,92386.900
18 oct 2023295,09296,30289,93290,48290,48292.100
17 oct 2023294,34300,87293,55297,69297,69282.000
16 oct 2023295,38298,01294,07297,17297,17458.400
13 oct 2023300,69302,74291,13293,13293,13396.100
12 oct 2023305,00306,51299,69300,68300,68279.100
11 oct 2023304,74305,47302,13304,88304,88336.600
10 oct 2023300,30306,26297,71303,28303,28464.600
09 oct 2023292,95302,14292,95300,91300,91379.900
06 oct 2023288,16297,79286,60296,51296,51574.200
05 oct 2023290,99291,56285,39290,18290,18379.900
04 oct 2023289,00291,51286,09290,82290,82521.900
03 oct 2023293,73296,82285,98287,39287,39492.800
02 oct 2023296,93298,77294,27297,40297,40452.200
29 sept 2023300,40301,89296,15297,55297,55569.300
28 sept 2023294,23299,99292,06297,86297,86443.400
27 sept 2023296,25298,11292,74294,34294,34516.600
26 sept 2023301,05302,27294,53295,12295,12347.700
25 sept 2023300,71302,42296,06301,73301,73278.200
22 sept 2023301,77305,57301,22302,91302,91241.900
21 sept 2023306,19307,82300,76300,76300,76383.400
20 sept 2023310,71315,05309,93310,21310,21466.400
19 sept 2023309,99309,99305,61309,25309,25391.500
18 sept 2023309,47312,83309,39311,92311,92280.900
15 sept 2023318,27319,58306,77310,72310,72823.100
14 sept 2023312,35318,24309,94317,98317,98391.200
13 sept 2023311,59313,67309,42311,28311,28537.500
12 sept 2023311,75315,14311,41312,60312,60400.900
11 sept 2023316,10317,45311,37315,00315,00408.400
08 sept 2023317,77319,60313,31314,35314,35401.800
07 sept 2023318,70320,12313,54318,48318,48351.200
06 sept 2023317,58322,06317,32320,97320,97316.300
05 sept 2023318,53320,88315,25317,46317,46454.800
01 sept 2023320,55320,71315,93319,03319,03339.700
31 ago 2023317,13320,91315,84318,87318,87627.300
30 ago 2023314,37317,36313,70315,96315,96304.300
29 ago 2023307,92314,64306,41314,21314,21414.200
28 ago 2023306,77310,11304,93308,15308,15326.000
25 ago 2023298,56306,00297,03304,89304,89370.500
24 ago 2023306,34307,68298,35298,56298,56456.400
23 ago 2023298,65304,56297,49302,83302,83335.800
22 ago 2023298,48298,90294,33295,97295,97306.500
21 ago 2023294,11297,38293,13296,52296,52394.800
18 ago 2023287,58293,27287,21292,59292,59478.700
17 ago 2023296,66296,66289,53290,09290,09414.200
16 ago 2023295,78299,44294,72296,27296,27426.100
15 ago 2023301,39304,06295,81296,50296,50695.700
14 ago 2023298,99305,15297,39303,38303,38538.400
11 ago 2023294,98301,74294,00301,21301,21346.000
10 ago 2023301,32303,33296,43298,01298,01400.700
09 ago 2023301,48301,48297,01297,44297,44344.200
08 ago 2023304,42304,58298,44302,39302,39430.300
07 ago 2023303,69309,11303,05306,70306,70533.900
04 ago 2023307,34310,15301,31304,65304,65947.000
03 ago 2023311,02314,60299,69305,47305,471.215.200
02 ago 2023333,07333,20323,56325,37325,37669.300
01 ago 2023338,76339,26329,55336,73336,73587.400
31 jul 2023338,51342,26336,69342,10342,10398.100
28 jul 2023337,97341,62335,78338,23338,23424.200
27 jul 2023343,10345,09332,97334,33334,33379.400
26 jul 2023341,74342,30336,85338,48338,48354.100
25 jul 2023338,98344,78338,98344,17344,17280.300
24 jul 2023343,19344,76336,93339,84339,84421.800
21 jul 2023343,13345,31340,97341,76341,761.426.200
20 jul 2023345,76347,89339,60340,50340,50372.400
19 jul 2023350,97351,23345,57348,81348,81327.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...