Premium
Autodesk Inc (ADSK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -2.10696920583 | 308.5 | 310.19 | 293.14 | 1461943 | 301.47575552 | CS |
| 4 | 5.75 | 1.94092827004 | 296.25 | 317.05 | 290.62 | 1302882 | 303.47342883 | CS |
| 12 | -13.96 | -4.41828079504 | 315.96 | 326.52 | 279.8359 | 1473405 | 301.34094877 | CS |
| 26 | 57.39 | 23.4618372103 | 244.61 | 326.52 | 243.79 | 1398709 | 287.60265931 | CS |
| 52 | 42.59 | 16.4180255194 | 259.41 | 326.52 | 195.32 | 1589978 | 257.15409586 | CS |
| 156 | 73.58 | 32.2125908414 | 228.42 | 326.52 | 163.2 | 1540758 | 223.62107597 | CS |
| 260 | 93.91 | 45.1295112692 | 208.09 | 344.39 | 125.38 | 1533378 | 233.63341549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 302.72 | -0.76 | -0.25 | 304 | 304.97 | 301.3 | 906063 |
| 1739489700 | 303.48 | 6.2 | 2.09 | 297.5 | 303.55 | 297.45 | 1288048 |
| 1739403300 | 297.27999 | -2.44 | -0.81 | 295.365 | 298.33 | 293.14 | 1382274 |
| 1739316900 | 299.72 | -5.27 | -1.73 | 302.06 | 304.27999 | 298.05149 | 1375468 |
| 1739230500 | 304.99 | 3.84 | 1.28 | 303.77 | 308.72 | 301.64 | 1761625 |
| 1738971300 | 301.14999 | -6.55 | -2.13 | 308.5 | 310.19 | 300.14 | 1430118 |
| 1738884900 | 307.7 | -3.66 | -1.18 | 311.5 | 312.08 | 306.45999 | 988056 |
| 1738798500 | 311.36 | 4.51 | 1.47 | 306.87 | 311.64 | 303.97 | 947810 |
| 1738712100 | 306.85 | 0.62 | 0.20 | 307.58 | 308.92 | 304.485 | 876099 |
| 1738625700 | 306.23 | -5.11 | -1.64 | 307.5525 | 308.41 | 302.38 | 1358092 |
| 1738366500 | 311.33999 | 1.39 | 0.45 | 311.77 | 317.05 | 311.02499 | 1276826 |
| 1738280100 | 309.95 | 5.78 | 1.90 | 306.8 | 311.5 | 306.3 | 1255651 |
| 1738193700 | 304.17 | -5.76 | -1.86 | 307.3 | 308 | 302.2 | 1083627 |
| 1738107300 | 309.93 | 10.86 | 3.63 | 306 | 314.1 | 301.495 | 2067985 |
| 1738020900 | 299.07 | -1.76 | -0.59 | 295.27999 | 302.8499 | 293.92 | 1350351 |
| 1737761700 | 300.83 | -0.62 | -0.21 | 301.18 | 302.55 | 300.13 | 763183 |
| 1737675300 | 301.45 | 0 | 0.00 | 301.45 | 301.45 | 301.45 | 0 |
| 1737588900 | 301.45 | 4.54 | 1.53 | 297.77 | 302.20999 | 297.42 | 1426559 |
| 1737502500 | 296.91 | 5.46 | 1.87 | 294.5 | 297.75 | 294.05 | 1165285 |
| 1737156900 | 291.45 | 1.37 | 0.47 | 296.25 | 296.25 | 290.62 | 1465239 |
| 1737070500 | 290.08 | -0.86 | -0.30 | 290.44 | 293.35 | 288.69 | 1077073 |
| 1736984100 | 290.94 | 4.07 | 1.42 | 293.47 | 296.1925 | 290.735 | 1554207 |
| 1736897700 | 286.87 | 2.05 | 0.72 | 285.07 | 289.31 | 284.82 | 1136015 |
| 1736811300 | 284.82 | -0.14 | -0.05 | 281.42 | 287.04 | 279.83589 | 1869457 |
| 1736552100 | 284.95999 | -11.41 | -3.85 | 291.87 | 292.605 | 284.47 | 2329286 |
| 1736379300 | 296.37 | 5.55 | 1.91 | 293.442 | 298.6938 | 292.75 | 1347548 |
| 1736292900 | 290.82 | -1.69 | -0.58 | 292.11 | 294.7 | 289.02999 | 996183 |
| 1736206500 | 292.51 | -1.55 | -0.53 | 293.24 | 296.9038 | 291.18 | 1207296 |
| 1735947300 | 294.06 | 0.74 | 0.25 | 296.9999 | 296.9999 | 292.49 | 1165881 |
| 1735860900 | 293.32 | -2.25 | -0.76 | 296.955 | 297.83 | 291.8 | 958263 |
| 1735688100 | 295.57 | -1.96 | -0.66 | 298.39999 | 298.55 | 294.9749 | 708124 |
| 1735601700 | 297.52999 | -0.06 | -0.02 | 294.33499 | 298.9224 | 291.7427 | 1174131 |
| 1735342500 | 297.58999 | -2.69 | -0.90 | 298.2 | 298.52999 | 294.57 | 1021985 |
| 1735256100 | 300.27999 | -0.95 | -0.32 | 299.43 | 301.7325 | 299.43 | 646785 |
| 1735077840 | 301.23 | 3.74 | 1.26 | 297.55 | 301.23 | 296.68 | 560021 |
| 1734996900 | 297.49 | -0.63 | -0.21 | 297.99 | 298.45 | 294.63 | 872839 |
| 1734737700 | 298.12 | 4.49 | 1.53 | 289.90499 | 299.735 | 288.54 | 3827068 |
| 1734651300 | 293.63 | 0.8 | 0.27 | 296.93 | 297.82 | 290.94 | 1337723 |
| 1734564900 | 292.83 | -9.99 | -3.30 | 303.725 | 303.95999 | 291.47 | 1827354 |
| 1734478500 | 302.82 | -2.07 | -0.68 | 301.17 | 303.245 | 299.47 | 1753180 |
| 1734392100 | 304.89 | 1.12 | 0.37 | 304.08499 | 307.14 | 302.37 | 1162453 |
| 1734132900 | 303.77 | -5.57 | -1.80 | 307.785 | 308.36 | 303 | 1111121 |
| 1734046500 | 309.33999 | 1.88 | 0.61 | 305.2 | 310.29 | 304.665 | 964198 |
| 1733960100 | 307.45999 | 3.47 | 1.14 | 306.635 | 310.89999 | 305.6 | 1198691 |
| 1733873700 | 303.99 | -4.56 | -1.48 | 308.27 | 308.27 | 303.63 | 1089536 |
| 1733787300 | 308.55 | 0.84 | 0.27 | 308.55 | 311.51 | 305.72 | 1582768 |
| 1733528100 | 307.70999 | 2.54 | 0.83 | 306.57 | 309.43 | 305.56 | 1362103 |
| 1733441700 | 305.17 | 0.94 | 0.31 | 302.52999 | 307.25 | 301.32 | 1378668 |
| 1733355300 | 304.23 | 5.27 | 1.76 | 302.42 | 304.97 | 299.89 | 1511002 |
| 1733268900 | 298.95999 | 2.31 | 0.78 | 294.26 | 301.58999 | 293.5 | 1910228 |
| 1733182500 | 296.64999 | 4.75 | 1.63 | 291.74 | 297.94099 | 291.44 | 2058230 |
| 1732917840 | 291.89999 | 1.26 | 0.43 | 289.61 | 292.62 | 289.48 | 1271316 |
| 1732750500 | 290.64 | -27.32 | -8.59 | 292.6 | 301.47 | 289.64999 | 3369109 |
| 1732664100 | 317.95999 | -1.43 | -0.45 | 320.45 | 320.99 | 316.54 | 2483765 |
| 1732577700 | 319.39 | -1.88 | -0.59 | 324.1 | 326.52 | 318.69 | 2936850 |
| 1732318500 | 321.27 | 5.86 | 1.86 | 315.95999 | 321.89999 | 315.04 | 1885944 |
| 1732232100 | 315.41 | 7.57 | 2.46 | 311.06 | 317.45 | 308.25 | 1580009 |
| 1732145700 | 307.83999 | 2.64 | 0.87 | 306.17 | 308.38 | 303.14999 | 1437161 |
| 1732059300 | 305.2 | 3.15 | 1.04 | 300.72 | 306.39999 | 300.04 | 1322795 |
| 1731972900 | 302.05 | 2.9 | 0.97 | 299.36 | 303.01 | 297 | 915151 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
