Mercado abrirá em 9 h 16 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
367,87-6,70 (-1,79%)
No fechamento: 4:00PM EST

367,52 -0,35 (-0,10%)
Pós-fechamento: 5:23PM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan de 2021376,59376,59364,54367,87367,87395.568
22 de jan de 2021371,23375,83370,79374,57374,57661.400
21 de jan de 2021379,57380,21371,74371,86371,86364.900
20 de jan de 2021371,89380,76371,47378,65378,65334.900
19 de jan de 2021367,27370,76365,27369,51369,51375.500
15 de jan de 2021368,85370,57362,22364,28364,28498.100
14 de jan de 2021376,00378,36367,61369,05369,05457.700
13 de jan de 2021370,94378,85366,49375,58375,58464.700
12 de jan de 2021371,38375,85370,57373,27373,27760.800
11 de jan de 2021371,65375,00369,02373,33373,33291.100
08 de jan de 2021366,56375,78365,00374,66374,66497.700
07 de jan de 2021352,61366,17352,61365,02365,02410.000
06 de jan de 2021351,85355,35348,53349,90349,90767.200
05 de jan de 2021356,78360,50353,73359,83359,83400.300
04 de jan de 2021362,35373,79353,75357,67357,67521.700
31 de dez de 2020363,81366,47362,42363,80363,80396.500
30 de dez de 2020362,96364,86360,87362,32362,32224.700
29 de dez de 2020365,00366,69358,72360,85360,85195.800
28 de dez de 2020367,08368,00361,94363,72363,72208.700
24 de dez de 2020362,76366,33361,13364,17364,17209.300
23 de dez de 2020364,72369,82362,19362,22362,22398.800
22 de dez de 2020355,00362,58355,00362,31362,31372.300
21 de dez de 2020351,73357,89344,27355,95355,95635.600
18 de dez de 2020347,67358,01347,01357,81357,81932.500
17 de dez de 2020345,74346,73342,26346,63346,63360.700
16 de dez de 2020344,63346,00341,30343,62343,62315.100
15 de dez de 2020344,31349,37342,19343,03343,03418.000
14 de dez de 2020336,75346,31335,26343,39343,39426.100
11 de dez de 2020331,57335,73328,60335,19335,19329.800
10 de dez de 2020332,19337,21330,26334,04334,04323.300
09 de dez de 2020342,70343,48333,27334,55334,55329.600
08 de dez de 2020344,49344,49338,27341,28341,28402.700
07 de dez de 2020343,92346,68340,48341,89341,89350.100
04 de dez de 2020339,15345,54339,00343,47343,47294.300
03 de dez de 2020332,65340,50332,65337,54337,54269.100
02 de dez de 2020338,87339,85334,23334,93334,93284.800
01 de dez de 2020339,09343,70335,20340,85340,85397.500
30 de nov de 2020330,17338,84328,75338,06338,06598.700
27 de nov de 2020326,24331,99324,23330,41330,41209.300
25 de nov de 2020323,70328,13320,20322,87322,87324.700
24 de nov de 2020316,41321,33313,85320,12320,12428.700
23 de nov de 2020318,95319,43310,94313,42313,42357.100
20 de nov de 2020323,73325,95317,81318,26318,26297.000
19 de nov de 2020316,25325,53313,64324,12324,12338.500
18 de nov de 2020318,52319,77315,34317,99317,99319.600
17 de nov de 2020321,88324,19318,48319,79319,79380.200
16 de nov de 2020328,17328,79320,96322,67322,67334.800
13 de nov de 2020326,36329,23324,55328,21328,21418.900
12 de nov de 2020328,52332,58322,87323,64323,64255.000
11 de nov de 2020325,24334,05325,24328,96328,96300.700
10 de nov de 2020321,99329,23318,13319,43319,43632.600
09 de nov de 2020346,13348,98328,13328,47328,47500.700
06 de nov de 2020330,14337,67323,45336,80336,80269.600
05 de nov de 2020330,15339,90324,60328,35328,35539.300
04 de nov de 2020330,22335,37323,32329,25329,25678.200
03 de nov de 2020313,66320,74312,05315,91315,91358.400
02 de nov de 2020304,45314,60304,45311,23311,23457.500
30 de out de 2020306,35309,28301,26304,37304,37422.600
29 de out de 2020308,36313,96306,61310,85310,85442.800
28 de out de 2020319,71322,17307,21308,03308,03396.600
27 de out de 2020324,67327,74321,56322,17322,17368.900
26 de out de 2020323,67328,36315,78321,00321,00330.600
23 de out de 2020329,23331,85324,38330,22330,22349.900
22 de out de 2020327,38329,21323,18326,78326,78370.300
21 de out de 2020332,01336,43326,90327,86327,86390.700
20 de out de 2020337,91337,91331,71331,96331,96697.600
19 de out de 2020348,70353,04334,79336,25336,25565.400
16 de out de 2020353,55357,93348,72349,72349,72521.700
15 de out de 2020348,31352,70344,94351,70351,70295.500
14 de out de 2020354,13355,35346,69351,40351,40341.800
13 de out de 2020345,16355,19345,16351,31351,31384.400
12 de out de 2020340,56351,49340,25347,86347,86425.200
09 de out de 2020336,00339,17334,09336,82336,82333.400
08 de out de 2020331,97334,38328,82333,54333,54328.400
07 de out de 2020319,52330,96319,52330,40330,40394.600
06 de out de 2020322,70324,86314,90316,47316,47700.400
05 de out de 2020322,46326,20321,58323,87323,87388.300
02 de out de 2020330,19331,46318,94321,58321,58399.900
01 de out de 2020332,07336,35329,29334,80334,80494.000
30 de set de 2020318,51328,79317,35327,23327,23682.200
29 de set de 2020318,22321,87317,36319,51319,51472.600
28 de set de 2020318,36320,24315,54318,80318,80326.400
25 de set de 2020303,71312,89301,38312,16312,16361.300
24 de set de 2020300,28307,88298,76304,41304,41275.100
23 de set de 2020313,83313,83301,00302,55302,55310.300
22 de set de 2020310,86316,04307,79315,44315,44292.800
21 de set de 2020300,91309,47298,35309,19309,19700.400
18 de set de 2020309,24312,00299,89305,08305,08800.900
17 de set de 2020308,83313,30305,01308,88308,88518.400
16 de set de 2020331,44331,44317,43317,89317,89499.400
15 de set de 2020323,78330,03321,77328,21328,21251.600
14 de set de 2020318,69323,58317,62321,60321,60266.900
11 de set de 2020318,48320,75309,74314,08314,08341.400
10 de set de 2020323,68327,98315,35317,42317,42442.800
09 de set de 2020314,78322,31310,41320,05320,05506.300
08 de set de 2020311,35319,00306,53308,61308,61551.000
04 de set de 2020330,22333,23313,73321,21321,21586.300
03 de set de 2020344,55346,88328,24332,14332,14510.600
02 de set de 2020354,87354,87343,68350,59350,59379.200
01 de set de 2020338,95345,40338,22343,89343,89342.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...