Mercados españoles cerrados en 7 hrs 42 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
336,42+0,69 (+0,21%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 2021368,25369,80364,74365,66365,66326.800
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
23 abr 2021366,46374,14366,46371,73371,73260.500
22 abr 2021367,18371,71362,81364,81364,81381.900
21 abr 2021365,57367,55362,98365,88365,88415.500
20 abr 2021363,54367,14361,14364,94364,94271.500
19 abr 2021371,74372,87361,86364,47364,47295.300
16 abr 2021375,33375,33368,44373,93373,93435.900
15 abr 2021369,11375,44368,00374,62374,62342.000
14 abr 2021370,18373,37365,45366,62366,62299.800
13 abr 2021370,31374,41368,85371,02371,02470.300
12 abr 2021367,09370,70366,33366,94366,94354.100
09 abr 2021361,95367,33359,65366,70366,70296.400
08 abr 2021359,60364,21359,08362,24362,24295.900
07 abr 2021359,86359,86353,33355,34355,34245.300
06 abr 2021360,00362,30354,30358,42358,42358.200
05 abr 2021353,99363,79353,81362,76362,76530.000
01 abr 2021344,88356,99343,52351,85351,85649.800
31 mar 2021335,38342,25333,49339,56339,56590.600
30 mar 2021338,72338,81330,47331,89331,89600.900
29 mar 2021342,04345,70336,41342,23342,23593.600
26 mar 2021328,16343,71324,10342,96342,96763.300
25 mar 2021328,73331,90323,46327,88327,88515.100
24 mar 2021331,93335,07328,09330,37330,37434.000
23 mar 2021338,49340,98331,90333,53333,53512.300
22 mar 2021326,26337,24326,26334,86334,86591.300
19 mar 2021322,43328,42320,69324,25324,25842.100
18 mar 2021321,36327,44318,10321,49321,49530.000
17 mar 2021326,37330,92321,36328,37328,37477.900
16 mar 2021329,96333,24327,99330,78330,78575.100
15 mar 2021314,77325,89314,77325,71325,71496.700
12 mar 2021316,56319,28314,11316,88316,88547.600
11 mar 2021317,73325,44317,73322,64322,64730.900
10 mar 2021310,63316,90308,20310,09310,09737.100
09 mar 2021300,01312,88297,76308,00308,00759.500
08 mar 2021307,47311,94292,83293,55293,55726.600
05 mar 2021311,93312,57292,79308,03308,03940.300
04 mar 2021318,99321,77301,69306,16306,16841.300
03 mar 2021333,79333,79317,55319,86319,86790.900
02 mar 2021350,06350,78334,91336,33336,33566.300
01 mar 2021347,39352,49345,05346,11346,11723.900
26 feb 2021340,96349,02337,98340,99340,99871.800
25 feb 2021354,40369,70336,83338,46338,461.245.400
24 feb 2021371,67386,68365,05385,37385,37417.700
23 feb 2021378,00378,47364,85375,56375,56427.100
22 feb 2021393,61393,61382,03383,20383,20396.400
19 feb 2021391,20400,60390,09395,37395,37443.500
18 feb 2021390,46391,55383,40389,81389,81358.100
17 feb 2021397,65397,65388,39393,90393,90290.900
16 feb 2021404,89413,19400,81401,86401,86386.600
12 feb 2021397,64404,16395,13403,60403,60340.600
11 feb 2021390,39396,62390,39396,13396,13319.500
10 feb 2021388,97390,31383,35386,59386,59364.300
09 feb 2021382,00387,92381,52386,39386,39238.800
08 feb 2021381,11383,76379,48381,97381,97428.900
05 feb 2021379,72384,66377,43379,48379,48347.500
04 feb 2021372,59377,63370,75377,41377,41265.100
03 feb 2021376,67376,99369,82370,07370,07254.700
02 feb 2021369,97377,99369,97375,12375,12300.400
01 feb 2021358,10370,43356,27367,94367,94436.700
29 ene 2021357,16360,85351,87354,37354,37464.700
28 ene 2021353,36369,54352,93362,87362,87420.300
27 ene 2021362,21364,98345,45348,85348,85480.100
26 ene 2021368,12369,87362,97366,64366,64661.600
25 ene 2021376,59377,65364,51367,87367,87525.400
22 ene 2021371,23375,83370,79374,57374,57661.400
21 ene 2021379,57380,21371,74371,86371,86364.900
20 ene 2021371,89380,76371,47378,65378,65334.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...