Italia markets close in 4 hours 13 minutes

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
321,48-3,40 (-1,05%)
Alla chiusura: 04:00PM EDT
317,00 -4,48 (-1,39%)
Preborsa: 04:15AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024323,91328,47320,00321,48321,48513.800
30 apr 2024328,27331,21324,69324,88324,88422.200
29 apr 2024333,50333,50328,91329,87329,87410.700
26 apr 2024327,04336,07327,04333,75333,75251.800
25 apr 2024327,89328,63321,89327,04327,04374.000
24 apr 2024325,14328,92324,00328,57328,57218.800
23 apr 2024324,44328,79323,36325,97325,97176.300
22 apr 2024326,26326,63322,70324,81324,81265.800
19 apr 2024325,87325,87320,32322,11322,11423.500
18 apr 2024326,79326,79322,57324,50324,50208.600
17 apr 2024328,92328,92325,50325,62325,62214.300
16 apr 2024328,78329,08326,24326,81326,81305.300
15 apr 2024337,69338,31327,25328,16328,16311.000
12 apr 2024335,47338,05332,88334,20334,20658.600
11 apr 2024338,88341,73336,09340,10340,10327.500
10 apr 2024338,68340,21336,96339,49339,49414.000
09 apr 2024347,81348,24342,44344,50344,50355.600
08 apr 2024342,08346,85341,15344,10344,10242.900
05 apr 2024341,40345,13340,95341,87341,87283.600
04 apr 2024352,03352,71340,66341,18341,18537.900
03 apr 2024343,95348,23342,96346,74346,74279.600
02 apr 2024343,00347,25341,51345,78345,78303.100
01 apr 2024347,16348,97344,45347,48347,48539.200
28 mar 2024349,99349,99345,17347,16347,16432.900
27 mar 2024352,87354,34345,01347,93347,93457.500
26 mar 2024347,79352,09347,79349,84349,84682.100
25 mar 2024347,58348,23343,47347,52347,52416.400
22 mar 2024349,83352,58346,03349,24349,24558.200
21 mar 2024345,98351,69345,56348,20348,20366.300
20 mar 2024342,96344,39339,16343,32343,32560.800
19 mar 2024335,27343,66334,70342,37342,37579.500
18 mar 2024330,66337,14328,60335,27335,27613.100
15 mar 2024328,85330,11326,21327,88327,88752.100
14 mar 2024332,22332,35327,26330,29330,29490.600
13 mar 2024336,70338,46328,64329,37329,37412.400
12 mar 2024333,13337,99333,13337,73337,73261.000
11 mar 2024335,68335,92330,60333,57333,57263.500
08 mar 2024339,40340,10334,14335,11335,11366.200
07 mar 2024338,71340,88335,41339,37339,37339.300
06 mar 2024331,78338,00329,88335,86335,86439.500
05 mar 2024337,25339,06327,35328,79328,79420.200
04 mar 2024340,37342,50338,56340,48340,48583.800
01 mar 2024333,62341,50332,12339,62339,62491.500
29 feb 2024336,73336,73332,19334,17334,17803.400
28 feb 2024333,66335,36332,35333,09333,09483.300
27 feb 2024336,15338,76333,89335,77335,77420.300
26 feb 2024339,62339,62336,01336,32336,32469.500
23 feb 2024340,65342,44339,64340,89340,89357.400
22 feb 2024351,64352,97338,15340,34340,341.275.700
21 feb 2024328,30328,97321,45328,63328,63551.200
20 feb 2024328,74332,17327,05332,14332,14574.100
16 feb 2024331,00334,12329,62329,85329,85444.300
15 feb 2024334,05334,05328,41330,98330,98383.600
14 feb 2024329,91331,60328,45330,00330,00582.800
13 feb 2024331,64333,45326,16327,52327,521.125.800
12 feb 2024341,42343,17337,48337,88337,88533.300
09 feb 2024345,33346,79341,89342,28342,28851.500
08 feb 2024340,29345,71339,50345,33345,33398.500
07 feb 2024339,73342,30336,60336,93336,93465.700
06 feb 2024337,82341,10332,26336,66336,66572.900
05 feb 2024337,34340,84334,57337,50337,50591.700
02 feb 2024333,10336,80331,81335,25335,25542.500
01 feb 2024328,66334,54327,82332,66332,66853.300
31 gen 2024328,28330,71326,83327,83327,83985.000
30 gen 2024331,78334,29330,40330,96330,961.070.200
29 gen 2024332,93334,97330,28333,19333,191.175.400
26 gen 2024338,22339,52331,67332,24332,241.181.800
25 gen 2024343,40343,40338,78339,42339,42737.000
24 gen 2024342,58345,28339,31339,57339,571.072.500
23 gen 2024342,10343,86338,36341,86341,86713.200
22 gen 2024337,09343,70337,09341,02341,02937.800
19 gen 2024329,12338,65328,27337,00337,00898.700
18 gen 2024329,69330,87327,07328,27328,271.005.000
17 gen 2024326,25330,72322,24330,24330,241.918.300
16 gen 2024333,91336,63324,74327,42327,424.532.300
12 gen 2024357,00357,00344,96346,48346,48846.400
11 gen 2024353,61358,06350,56357,79357,791.077.100
10 gen 2024353,51356,43350,53354,86354,86895.200
09 gen 2024344,45355,70344,23353,95353,95910.600
08 gen 2024345,68350,94345,68348,63348,63848.400
05 gen 2024344,00359,99338,03344,08344,082.926.100
04 gen 2024343,58349,33343,08344,16344,161.090.500
03 gen 2024350,36351,33343,18343,22343,22864.800
02 gen 2024358,80359,60349,88353,00353,00955.000
29 dic 2023359,78364,31359,60362,88362,88790.500
28 dic 2023359,23363,12356,97361,86361,86658.300
27 dic 2023361,54363,00358,13358,90358,901.185.200
26 dic 2023358,29363,32355,00360,88360,881.858.100
22 dic 2023363,01363,86328,00357,98357,985.237.900
21 dic 2023299,89304,07299,50303,16303,16411.800
20 dic 2023297,74301,48294,95296,74296,74430.900
19 dic 2023300,43302,14296,86298,44298,44378.600
18 dic 2023296,10298,23294,34297,45297,45479.400
15 dic 2023296,48297,90292,94295,47295,471.412.700
14 dic 2023299,99303,29293,42294,90294,90864.700
13 dic 2023297,91298,77290,94297,06297,06647.900
12 dic 2023291,26296,57288,93296,36296,36442.800
11 dic 2023288,14292,26285,49290,13290,131.204.100
08 dic 2023284,39287,80284,39287,20287,20506.900
07 dic 2023284,21287,28283,39286,11286,11650.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...