Mercados españoles cerrados
IBEX 35
6.929,80-156,40(-2,21%)Euro Stoxx 50
3.283,69-32,88(-0,99%)Dólar/Euro
1,1840-0,0007(-0,06%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
305,08-3,80 (-1,23%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept. 2020 | 309,24 | 312,00 | 299,89 | 305,08 | 305,08 | 800.900 |
| 17 sept. 2020 | 308,83 | 313,30 | 305,01 | 308,88 | 308,88 | 518.400 |
| 16 sept. 2020 | 331,44 | 331,44 | 317,43 | 317,89 | 317,89 | 499.400 |
| 15 sept. 2020 | 323,78 | 330,03 | 321,77 | 328,21 | 328,21 | 251.600 |
| 14 sept. 2020 | 318,69 | 323,58 | 317,62 | 321,60 | 321,60 | 266.900 |
| 11 sept. 2020 | 318,48 | 320,75 | 309,74 | 314,08 | 314,08 | 341.400 |
| 10 sept. 2020 | 323,68 | 327,98 | 315,35 | 317,42 | 317,42 | 442.800 |
| 09 sept. 2020 | 314,78 | 322,31 | 310,41 | 320,05 | 320,05 | 506.300 |
| 08 sept. 2020 | 311,35 | 319,00 | 306,53 | 308,61 | 308,61 | 551.000 |
| 04 sept. 2020 | 330,22 | 333,23 | 313,73 | 321,21 | 321,21 | 586.300 |
| 03 sept. 2020 | 344,55 | 346,88 | 328,24 | 332,14 | 332,14 | 510.600 |
| 02 sept. 2020 | 354,87 | 354,87 | 343,68 | 350,59 | 350,59 | 379.200 |
| 01 sept. 2020 | 338,95 | 345,40 | 338,22 | 343,89 | 343,89 | 342.500 |
| 31 ago. 2020 | 336,65 | 340,03 | 334,64 | 339,01 | 339,01 | 518.000 |
| 28 ago. 2020 | 332,36 | 336,72 | 332,26 | 336,71 | 336,71 | 626.500 |
| 27 ago. 2020 | 334,51 | 334,89 | 327,72 | 332,34 | 332,34 | 234.800 |
| 26 ago. 2020 | 324,41 | 333,23 | 324,30 | 331,48 | 331,48 | 340.200 |
| 25 ago. 2020 | 325,75 | 328,97 | 324,17 | 326,49 | 326,49 | 296.300 |
| 24 ago. 2020 | 327,41 | 330,32 | 322,66 | 325,25 | 325,25 | 369.000 |
| 21 ago. 2020 | 327,92 | 327,92 | 322,38 | 324,50 | 324,50 | 462.800 |
| 20 ago. 2020 | 319,14 | 328,92 | 318,78 | 328,32 | 328,32 | 300.800 |
| 19 ago. 2020 | 321,51 | 322,86 | 316,22 | 319,53 | 319,53 | 235.000 |
| 18 ago. 2020 | 319,56 | 322,40 | 317,54 | 320,47 | 320,47 | 267.300 |
| 17 ago. 2020 | 315,15 | 319,68 | 315,15 | 317,36 | 317,36 | 277.200 |
| 14 ago. 2020 | 314,24 | 317,08 | 311,06 | 313,19 | 313,19 | 250.900 |
| 13 ago. 2020 | 309,41 | 319,43 | 309,41 | 314,77 | 314,77 | 319.400 |
| 12 ago. 2020 | 302,28 | 310,10 | 302,28 | 308,40 | 308,40 | 242.600 |
| 11 ago. 2020 | 307,87 | 307,87 | 300,48 | 301,92 | 301,92 | 293.600 |
| 10 ago. 2020 | 311,62 | 311,62 | 301,56 | 308,78 | 308,78 | 366.500 |
| 07 ago. 2020 | 313,85 | 318,00 | 308,75 | 312,37 | 312,37 | 326.100 |
| 06 ago. 2020 | 313,05 | 319,83 | 311,10 | 315,25 | 315,25 | 521.700 |
| 05 ago. 2020 | 312,06 | 319,83 | 309,88 | 312,27 | 312,27 | 419.500 |
| 04 ago. 2020 | 313,76 | 314,94 | 307,16 | 308,78 | 308,78 | 524.100 |
| 03 ago. 2020 | 311,62 | 316,52 | 310,59 | 315,23 | 315,23 | 370.900 |
| 31 jul. 2020 | 312,56 | 312,56 | 304,81 | 310,60 | 310,60 | 276.000 |
| 30 jul. 2020 | 302,16 | 311,47 | 300,14 | 309,67 | 309,67 | 344.400 |
| 29 jul. 2020 | 300,98 | 308,33 | 300,56 | 306,05 | 306,05 | 360.000 |
| 28 jul. 2020 | 299,87 | 303,27 | 296,78 | 298,22 | 298,22 | 543.600 |
| 27 jul. 2020 | 294,97 | 300,62 | 294,97 | 300,17 | 300,17 | 349.000 |
| 24 jul. 2020 | 297,15 | 298,03 | 291,55 | 293,51 | 293,51 | 620.000 |
| 23 jul. 2020 | 307,13 | 309,34 | 298,56 | 300,15 | 300,15 | 365.100 |
| 22 jul. 2020 | 307,62 | 310,00 | 304,71 | 306,89 | 306,89 | 247.200 |
| 21 jul. 2020 | 309,88 | 310,05 | 303,76 | 305,75 | 305,75 | 443.000 |
| 20 jul. 2020 | 301,48 | 309,57 | 299,88 | 309,11 | 309,11 | 279.200 |
| 17 jul. 2020 | 297,10 | 301,45 | 293,57 | 301,13 | 301,13 | 551.200 |
| 16 jul. 2020 | 299,72 | 299,72 | 291,45 | 295,30 | 295,30 | 504.000 |
| 15 jul. 2020 | 301,27 | 304,49 | 297,26 | 301,04 | 301,04 | 298.200 |
| 14 jul. 2020 | 291,19 | 301,27 | 289,08 | 301,04 | 301,04 | 506.900 |
| 13 jul. 2020 | 303,67 | 306,26 | 293,73 | 295,56 | 295,56 | 432.100 |
| 10 jul. 2020 | 303,25 | 305,11 | 298,84 | 301,65 | 301,65 | 247.900 |
| 09 jul. 2020 | 302,57 | 307,60 | 301,19 | 304,50 | 304,50 | 430.300 |
| 08 jul. 2020 | 301,69 | 303,09 | 297,62 | 301,90 | 301,90 | 249.500 |
| 07 jul. 2020 | 301,42 | 306,23 | 299,16 | 299,32 | 299,32 | 339.000 |
| 06 jul. 2020 | 300,19 | 307,31 | 299,40 | 301,64 | 301,64 | 537.100 |
| 02 jul. 2020 | 295,39 | 299,74 | 295,39 | 297,97 | 297,97 | 338.400 |
| 01 jul. 2020 | 291,12 | 295,57 | 287,33 | 294,32 | 294,32 | 400.800 |
| 30 jun. 2020 | 282,69 | 293,24 | 279,99 | 291,73 | 291,73 | 473.900 |
| 29 jun. 2020 | 283,79 | 286,20 | 277,13 | 282,13 | 282,13 | 419.600 |
| 26 jun. 2020 | 287,52 | 289,14 | 280,26 | 283,08 | 283,08 | 1.122.900 |
| 25 jun. 2020 | 284,63 | 287,65 | 281,71 | 287,19 | 287,19 | 291.400 |
| 24 jun. 2020 | 286,71 | 290,96 | 281,85 | 285,25 | 285,25 | 468.400 |
| 23 jun. 2020 | 290,49 | 294,45 | 288,97 | 289,66 | 289,66 | 469.800 |
| 22 jun. 2020 | 283,49 | 289,36 | 281,84 | 289,36 | 289,36 | 524.200 |
| 19 jun. 2020 | 292,94 | 295,11 | 281,36 | 281,59 | 281,59 | 1.238.700 |
| 18 jun. 2020 | 286,11 | 291,28 | 284,01 | 289,36 | 289,36 | 421.200 |
| 17 jun. 2020 | 284,51 | 289,02 | 283,50 | 285,64 | 285,64 | 435.100 |
| 16 jun. 2020 | 281,48 | 286,75 | 278,32 | 282,59 | 282,59 | 540.900 |
| 15 jun. 2020 | 265,68 | 278,73 | 265,68 | 274,83 | 274,83 | 448.300 |
| 12 jun. 2020 | 277,74 | 280,96 | 266,78 | 270,27 | 270,27 | 594.300 |
| 11 jun. 2020 | 282,21 | 286,36 | 271,36 | 271,94 | 271,94 | 495.700 |
| 10 jun. 2020 | 288,98 | 291,00 | 285,94 | 286,00 | 286,00 | 670.600 |
| 09 jun. 2020 | 290,75 | 293,06 | 284,59 | 285,27 | 285,27 | 499.700 |
| 08 jun. 2020 | 286,37 | 292,32 | 283,44 | 290,75 | 290,75 | 412.000 |
| 05 jun. 2020 | 282,93 | 289,55 | 280,89 | 289,10 | 289,10 | 450.300 |
| 04 jun. 2020 | 284,63 | 286,96 | 279,00 | 282,16 | 282,16 | 349.000 |
| 03 jun. 2020 | 289,20 | 290,99 | 282,77 | 286,90 | 286,90 | 408.300 |
| 02 jun. 2020 | 286,56 | 288,14 | 281,02 | 288,14 | 288,14 | 454.900 |
| 01 jun. 2020 | 281,85 | 289,23 | 280,44 | 286,70 | 286,70 | 536.700 |
| 29 may. 2020 | 274,66 | 283,63 | 273,93 | 283,00 | 283,00 | 776.100 |
| 28 may. 2020 | 268,89 | 281,04 | 268,71 | 275,10 | 275,10 | 615.500 |
| 27 may. 2020 | 267,65 | 269,34 | 259,04 | 269,31 | 269,31 | 468.100 |
| 26 may. 2020 | 274,39 | 275,00 | 268,71 | 268,97 | 268,97 | 526.600 |
| 22 may. 2020 | 265,87 | 271,24 | 264,87 | 269,87 | 269,87 | 276.500 |
| 21 may. 2020 | 271,35 | 272,57 | 266,18 | 266,28 | 266,28 | 476.500 |
| 20 may. 2020 | 267,08 | 274,61 | 265,03 | 272,21 | 272,21 | 442.100 |
| 19 may. 2020 | 264,99 | 268,74 | 262,41 | 262,41 | 262,41 | 406.900 |
| 18 may. 2020 | 258,59 | 264,56 | 256,54 | 263,51 | 263,51 | 399.400 |
| 15 may. 2020 | 249,30 | 254,69 | 247,53 | 253,93 | 253,93 | 451.100 |
| 14 may. 2020 | 249,25 | 252,25 | 244,53 | 252,15 | 252,15 | 541.100 |
| 13 may. 2020 | 259,57 | 263,48 | 249,30 | 252,11 | 252,11 | 397.700 |
| 12 may. 2020 | 268,20 | 268,20 | 259,60 | 259,79 | 259,79 | 538.000 |
| 11 may. 2020 | 259,99 | 267,98 | 259,20 | 265,85 | 265,85 | 500.400 |
| 08 may. 2020 | 262,93 | 264,39 | 259,06 | 263,02 | 263,02 | 568.600 |
| 07 may. 2020 | 260,27 | 266,32 | 255,64 | 260,76 | 260,76 | 874.500 |
| 06 may. 2020 | 263,92 | 269,57 | 260,18 | 268,07 | 268,07 | 595.300 |
| 05 may. 2020 | 258,00 | 267,26 | 258,00 | 262,23 | 262,23 | 763.500 |
| 04 may. 2020 | 254,58 | 260,25 | 254,55 | 258,80 | 258,80 | 447.900 |
| 01 may. 2020 | 257,44 | 260,00 | 252,77 | 255,64 | 255,64 | 580.900 |
| 30 abr. 2020 | 263,53 | 268,09 | 261,39 | 261,83 | 261,83 | 842.600 |
| 29 abr. 2020 | 260,62 | 266,53 | 258,13 | 265,84 | 265,84 | 648.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
