Stockscreener 앱 받기
221.21
0.35%
+0.78
시간 외 거래:
221.32
0.11
+0.05%
Autodesk Inc. 주식 (ADSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $221.3 | $219.2 | $2.10 | 1,345,821.0 | +0.35% |
| 2024-05-16 | $221.3 | $218.4 | $2.83 | 1,374,114.0 | +0.09% |
| 2024-05-15 | $221.7 | $217.7 | $3.93 | 1,084,215.0 | +2.04% |
| 2024-05-14 | $217.1 | $214.7 | $2.31 | 1,854,740.0 | -0.38% |
| 2024-05-13 | $220.0 | $216.1 | $3.85 | 1,187,716.0 | -0.51% |
| 2024-05-10 | $220.7 | $216.6 | $4.12 | 1,026,705.0 | -0.39% |
| 2024-05-09 | $218.7 | $213.7 | $5.07 | 1,412,162.0 | +2.19% |
| 2024-05-08 | $214.7 | $213.0 | $1.68 | 1,106,238.0 | -0.31% |
| 2024-05-07 | $216.7 | $213.4 | $3.29 | 1,643,982.0 | -0.96% |
| 2024-05-06 | $217.2 | $214.5 | $2.71 | 1,186,176.0 | +0.70% |
| 2024-05-03 | $217.3 | $214.1 | $3.21 | 1,170,707.0 | +2.50% |
| 2024-05-02 | $212.4 | $208.8 | $3.60 | 1,496,524.0 | -0.36% |
| 2024-05-01 | $216.0 | $209.1 | $6.92 | 1,656,701.0 | -1.01% |
| 2024-04-30 | $217.6 | $212.8 | $4.89 | 1,376,596.0 | -1.81% |
| 2024-04-29 | $219.1 | $214.5 | $4.59 | 1,418,349.0 | -0.53% |
| 2024-04-26 | $219.4 | $215.5 | $3.86 | 1,249,068.0 | +0.71% |
| 2024-04-25 | $216.8 | $213.5 | $3.27 | 2,059,826.0 | +0.65% |
| 2024-04-24 | $218.6 | $214.2 | $4.47 | 2,549,974.0 | -1.34% |
| 2024-04-23 | $219.3 | $217.1 | $2.22 | 1,361,940.0 | +0.37% |
| 2024-04-22 | $219.3 | $214.3 | $4.94 | 1,616,827.0 | +0.29% |
| 2024-04-19 | $216.8 | $210.2 | $6.64 | 3,000,087.0 | +2.79% |
Autodesk Inc. 주식 (ADSK) 연도별 가격 이력
이 심층 분석에서는 Autodesk Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Autodesk Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Autodesk Inc. 주식 (ADSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $221.7 | $208.8 | $12.85 | 18,891,622.0 | +3.93% |
| 2024-04 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| 2024-03 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| 2024-02 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| 2024-01 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
Autodesk Inc. 주식 (ADSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $216.8 | $29.09 | 29,311,987.0 | +11.47% |
| 2023-11 | $222.0 | $192.0 | $29.98 | 31,902,110.0 | +10.52% |
| 2023-10 | $215.4 | $192.9 | $22.56 | 24,037,832.0 | -4.49% |
| 2023-09 | $224.1 | $200.1 | $24.04 | 24,890,343.0 | -6.77% |
| 2023-08 | $224.3 | $195.3 | $28.97 | 31,357,872.0 | +4.69% |
| 2023-07 | $222.6 | $197.5 | $25.11 | 30,296,524.0 | +3.61% |
| 2023-06 | $223.6 | $197.0 | $26.59 | 33,022,770.0 | +2.62% |
| 2023-05 | $205.0 | $189.5 | $15.46 | 31,744,008.0 | +2.36% |
| 2023-04 | $210.9 | $188.4 | $22.51 | 23,731,551.0 | -6.42% |
| 2023-03 | $211.5 | $191.0 | $20.47 | 35,381,237.0 | +4.77% |
| 2023-02 | $232.2 | $191.4 | $40.71 | 29,513,639.0 | -7.65% |
| 2023-01 | $215.6 | $179.6 | $35.94 | 23,636,372.0 | +15.14% |
Autodesk Inc. 주식 (ADSK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $211.8 | $181.6 | $30.24 | 28,201,256.0 | -7.47% |
| 2022-11 | $233.7 | $188.0 | $45.68 | 45,082,094.0 | -5.76% |
| 2022-10 | $219.6 | $182.3 | $37.32 | 28,424,684.0 | +14.72% |
| 2022-09 | $215.3 | $181.7 | $33.65 | 30,134,655.0 | -7.41% |
| 2022-08 | $235.0 | $200.2 | $34.85 | 30,430,565.0 | -6.74% |
| 2022-07 | $217.7 | $166.9 | $50.71 | 27,494,958.0 | +25.80% |
| 2022-06 | $214.2 | $163.2 | $51.04 | 35,286,739.0 | -17.23% |
| 2022-05 | $211.8 | $173.9 | $37.95 | 48,624,723.0 | +9.76% |
| 2022-04 | $220.4 | $180.2 | $40.22 | 29,908,096.0 | -11.70% |
| 2022-03 | $223.8 | $186.3 | $37.52 | 44,349,163.0 | -2.67% |
| 2022-02 | $252.3 | $199.6 | $52.71 | 39,018,271.0 | -11.83% |
| 2022-01 | $285.0 | $226.4 | $58.56 | 35,085,735.0 | -11.17% |
1.93%
0.53%
자본화:
|
볼륨(24시간):