XNAS
Datos históricos de Autodesk, Inc.
Autodesk, Inc. · ADSK
$234.74
▲ +0.01 (+0.00%)
Última operación · 10/10/2026, 18:56:00 UTC
- Variación en el periodo
- −23.58%
- Máximo
- US$320.00
- 26 de noviembre de 2025
- Mínimo
- US$185.50
- 22 de junio de 2026
- Volumen medio diario
- 2.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 235.50 | 238.59 | 233.52 | 235.35 | +0.75% | 1.78 M |
| 8 oct 2026 | 232.56 | 236.00 | 230.60 | 233.60 | −0.62% | 2.28 M |
| 7 oct 2026 | 231.42 | 236.11 | 228.76 | 235.05 | +1.63% | 2.25 M |
| 6 oct 2026 | 221.92 | 231.55 | 221.70 | 231.28 | +4.39% | 2.2 M |
| 5 oct 2026 | 219.23 | 226.93 | 218.21 | 221.56 | +4.51% | 3.22 M |
| 2 oct 2026 | 213.00 | 214.33 | 210.67 | 212.00 | +0.33% | 1.67 M |
| 1 oct 2026 | 213.92 | 216.51 | 208.89 | 211.31 | +1.11% | 2.33 M |
| 30 sep 2026 | 203.11 | 210.21 | 201.48 | 209.00 | +2.86% | 1.94 M |
| 29 sep 2026 | 204.65 | 206.05 | 199.18 | 203.18 | −1.94% | 2.19 M |
| 28 sep 2026 | 206.96 | 208.21 | 202.09 | 207.19 | −1.06% | 1.7 M |
| 25 sep 2026 | 211.35 | 214.27 | 209.05 | 209.40 | −0.92% | 1.88 M |
| 24 sep 2026 | 217.48 | 218.24 | 211.00 | 211.35 | −2.67% | 2.11 M |
| 23 sep 2026 | 220.02 | 220.57 | 216.11 | 217.15 | −1.12% | 1.48 M |
| 22 sep 2026 | 222.00 | 222.00 | 215.21 | 219.62 | +0.35% | 1.7 M |
| 21 sep 2026 | 216.16 | 219.70 | 213.00 | 218.85 | +0.88% | 1.53 M |
| 18 sep 2026 | 219.54 | 220.86 | 216.07 | 216.95 | −0.77% | 4.85 M |
| 17 sep 2026 | 218.76 | 220.53 | 216.40 | 218.64 | −0.76% | 1.62 M |
| 16 sep 2026 | 222.56 | 225.62 | 219.19 | 220.31 | −2.73% | 1.89 M |
| 15 sep 2026 | 223.72 | 232.64 | 222.54 | 226.50 | −1.06% | 3.39 M |
| 14 sep 2026 | 219.49 | 230.43 | 218.92 | 228.93 | +7.78% | 2.79 M |
| 11 sep 2026 | 210.50 | 213.82 | 209.04 | 212.40 | +0.37% | 1.61 M |
| 10 sep 2026 | 207.00 | 213.89 | 206.42 | 211.61 | +2.42% | 2.25 M |
| 9 sep 2026 | 212.02 | 212.03 | 206.33 | 206.62 | −2.63% | 2.32 M |
| 8 sep 2026 | 214.63 | 214.78 | 208.09 | 212.21 | −2.61% | 2.98 M |
| 4 sep 2026 | 232.08 | 232.14 | 216.20 | 217.90 | −8.26% | 3.96 M |
| 3 sep 2026 | 246.01 | 250.42 | 235.88 | 237.52 | −1.74% | 2.38 M |
| 2 sep 2026 | 246.70 | 248.27 | 241.05 | 241.73 | −2.41% | 1.53 M |
| 1 sep 2026 | 253.48 | 256.37 | 247.35 | 247.69 | −4.19% | 1.81 M |
| 31 ago 2026 | 257.71 | 262.75 | 257.40 | 258.53 | −0.82% | 1.82 M |
| 28 ago 2026 | 261.16 | 267.00 | 253.16 | 260.66 | −3.67% | 3.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.