기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Autodesk Inc | ADSK | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
215.77 | 215.50 | 219.3647 | 217.93 | 216.40 |
ADSK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 210.59 | 219.3647 | 210.20 | 216.42 | 2,255,192 | 7.34 | 3.49% |
1개월 | 259.90 | 260.75 | 206.23 | 226.00 | 2,026,633 | -41.97 | -16.15% |
3개월 | 254.50 | 279.53 | 206.23 | 244.71 | 1,569,472 | -36.57 | -14.37% |
6개월 | 201.00 | 279.53 | 192.01 | 235.31 | 1,475,638 | 16.93 | 8.42% |
1년 | 191.19 | 279.53 | 188.38 | 221.38 | 1,426,848 | 26.74 | 13.99% |
3년 | 294.67 | 344.39 | 163.20 | 228.15 | 1,487,746 | -76.74 | -26.04% |
5년 | 175.37 | 344.39 | 125.38 | 217.13 | 1,543,627 | 42.56 | 24.27% |
ADSK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 217.93 | 1.53 | 0.71% | 215.77 | 219.3647 | 215.50 | 1,277,776 |
26 4월(4) 2024 | 216.40 | 1.40 | 0.65% | 214.99 | 216.80 | 213.535 | 2,156,737 |
25 4월(4) 2024 | 215.00 | -2.93 | -1.34% | 217.35 | 218.615 | 214.15 | 2,627,737 |
24 4월(4) 2024 | 217.93 | 0.80 | 0.37% | 217.13 | 219.35 | 217.13 | 1,503,443 |
23 4월(4) 2024 | 217.13 | 0.63 | 0.29% | 218.70 | 219.27 | 214.33 | 1,776,351 |
20 4월(4) 2024 | 216.50 | 5.87 | 2.79% | 210.59 | 216.84 | 210.20 | 3,157,483 |
19 4월(4) 2024 | 210.63 | -4.29 | -2.00% | 214.56 | 214.755 | 206.23 | 4,608,896 |
18 4월(4) 2024 | 214.92 | -13.32 | -5.84% | 212.77 | 219.50 | 207.43 | 6,357,086 |
17 4월(4) 2024 | 228.24 | -1.38 | -0.60% | 228.26 | 230.43 | 227.71 | 2,058,861 |
16 4월(4) 2024 | 229.62 | -7.36 | -3.11% | 239.95 | 239.95 | 228.91 | 1,385,261 |
13 4월(4) 2024 | 236.98 | -4.08 | -1.69% | 236.58 | 238.00 | 234.05 | 1,616,958 |
12 4월(4) 2024 | 241.06 | 2.05 | 0.86% | 239.06 | 242.56 | 237.5401 | 1,170,781 |
11 4월(4) 2024 | 239.01 | -8.92 | -3.60% | 243.59 | 244.20 | 238.10 | 1,275,764 |
10 4월(4) 2024 | 247.93 | 2.04 | 0.83% | 246.86 | 248.405 | 244.60 | 840,676 |
09 4월(4) 2024 | 245.89 | 1.15 | 0.47% | 245.00 | 247.145 | 244.39 | 1,270,719 |
06 4월(4) 2024 | 244.74 | -0.07 | -0.03% | 246.00 | 248.28 | 244.07 | 1,322,476 |
05 4월(4) 2024 | 244.81 | -1.57 | -0.64% | 248.54 | 252.675 | 243.73 | 1,437,358 |
04 4월(4) 2024 | 246.38 | -2.33 | -0.94% | 247.59 | 250.85 | 245.57 | 1,326,016 |
03 4월(4) 2024 | 248.71 | -10.73 | -4.14% | 252.10 | 252.76 | 248.34 | 1,479,056 |
02 4월(4) 2024 | 259.44 | -0.98 | -0.38% | 259.90 | 260.75 | 256.385 | 790,447 |
29 3월(3) 2024 | 260.42 | -0.55 | -0.21% | 261.16 | 262.95 | 259.74 | 895,823 |
28 3월(3) 2024 | 260.97 | -0.70 | -0.27% | 260.59 | 262.295 | 258.03 | 992,339 |