Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.154,23 -522,81 (-0,88%)
Dassault Systèmes SE (0HB4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,52 | 38,11 | 37,01 | 37,84 | 37,84 | 875.738 |
| 25 apr 2024 | 37,43 | 39,25 | 36,16 | 38,04 | 38,04 | 3.304.932 |
| 24 apr 2024 | 38,27 | 39,21 | 38,27 | 39,04 | 39,04 | 381.458 |
| 23 apr 2024 | 38,75 | 38,94 | 38,26 | 38,48 | 38,48 | 567.643 |
| 22 apr 2024 | 38,25 | 38,70 | 38,18 | 38,51 | 38,51 | 831.120 |
| 19 apr 2024 | 38,10 | 38,67 | 37,86 | 38,12 | 38,12 | 181.157 |
| 18 apr 2024 | 38,32 | 38,45 | 38,08 | 38,44 | 38,44 | 1.783.126 |
| 17 apr 2024 | 38,37 | 39,07 | 38,29 | 38,53 | 38,53 | 350.487 |
| 16 apr 2024 | 38,47 | 39,20 | 38,37 | 38,65 | 38,65 | 497.132 |
| 15 apr 2024 | 39,49 | 39,78 | 38,94 | 39,35 | 39,35 | 656.918 |
| 12 apr 2024 | 39,53 | 40,20 | 39,00 | 39,89 | 39,89 | 493.289 |
| 11 apr 2024 | 39,37 | 40,00 | 39,37 | 39,65 | 39,65 | 965.540 |
| 10 apr 2024 | 40,32 | 40,32 | 39,50 | 39,71 | 39,71 | 423.647 |
| 09 apr 2024 | 40,24 | 40,24 | 39,71 | 39,78 | 39,78 | 259.050 |
| 08 apr 2024 | 40,49 | 40,50 | 39,89 | 40,26 | 40,26 | 2.306.623 |
| 05 apr 2024 | 39,05 | 40,24 | 39,05 | 40,17 | 40,17 | 3.455.814 |
| 04 apr 2024 | 39,83 | 40,12 | 39,36 | 39,75 | 39,75 | 1.925.153 |
| 03 apr 2024 | 39,90 | 40,15 | 39,68 | 39,87 | 39,87 | 1.153.203 |
| 02 apr 2024 | 40,90 | 41,04 | 39,96 | 40,08 | 40,08 | 1.964.537 |
| 28 mar 2024 | 41,29 | 41,51 | 40,97 | 41,05 | 41,05 | 590.967 |
| 27 mar 2024 | 41,49 | 41,79 | 41,10 | 41,28 | 41,28 | 1.278.814 |
| 26 mar 2024 | 41,15 | 41,55 | 40,92 | 41,48 | 41,48 | 722.082 |
| 25 mar 2024 | 41,90 | 41,90 | 40,98 | 41,26 | 41,26 | 957.882 |
| 22 mar 2024 | 41,08 | 41,71 | 40,65 | 41,51 | 41,51 | 1.429.518 |
| 21 mar 2024 | 40,93 | 41,44 | 40,62 | 41,08 | 41,08 | 658.553 |
| 20 mar 2024 | 40,97 | 41,33 | 40,88 | 41,00 | 41,00 | 452.053 |
| 19 mar 2024 | 41,85 | 42,27 | 40,56 | 40,97 | 40,97 | 2.364.883 |
| 18 mar 2024 | 42,08 | 42,08 | 41,35 | 41,98 | 41,98 | 713.392 |
| 15 mar 2024 | 42,26 | 42,26 | 41,48 | 41,72 | 41,72 | 561.213 |
| 14 mar 2024 | 42,31 | 42,57 | 41,84 | 42,04 | 42,04 | 2.326.854 |
| 13 mar 2024 | 42,55 | 42,97 | 42,31 | 42,32 | 42,32 | 1.889.896 |
| 12 mar 2024 | 42,09 | 42,75 | 41,90 | 42,24 | 42,24 | 271.598 |
| 11 mar 2024 | 41,83 | 42,43 | 41,60 | 42,03 | 42,03 | 671.392 |
| 08 mar 2024 | 42,24 | 42,60 | 41,69 | 42,09 | 42,09 | 97.319 |
| 07 mar 2024 | 42,35 | 42,52 | 41,65 | 42,40 | 42,40 | 401.422 |
| 06 mar 2024 | 41,33 | 42,10 | 41,32 | 41,77 | 41,77 | 525.819 |
| 05 mar 2024 | 42,76 | 43,22 | 41,55 | 42,02 | 42,02 | 847.761 |
| 04 mar 2024 | 43,10 | 43,22 | 42,71 | 42,97 | 42,97 | 364.570 |
| 01 mar 2024 | 43,49 | 43,72 | 42,42 | 42,65 | 42,65 | 549.058 |
| 29 feb 2024 | 43,42 | 43,68 | 42,95 | 43,19 | 43,19 | 1.386.685 |
| 28 feb 2024 | 43,01 | 43,58 | 43,01 | 43,30 | 43,30 | 1.326.392 |
| 27 feb 2024 | 43,50 | 43,50 | 42,62 | 43,20 | 43,20 | 791.405 |
| 26 feb 2024 | 43,24 | 43,47 | 43,05 | 43,30 | 43,30 | 307.725 |
| 23 feb 2024 | 43,35 | 43,41 | 42,90 | 43,32 | 43,32 | 981.615 |
| 22 feb 2024 | 43,61 | 43,92 | 42,49 | 43,60 | 43,60 | 1.046.018 |
| 21 feb 2024 | 43,34 | 43,56 | 42,72 | 42,99 | 42,99 | 448.110 |
| 20 feb 2024 | 43,81 | 43,81 | 42,85 | 43,12 | 43,12 | 262.226 |
| 19 feb 2024 | 43,29 | 43,72 | 42,92 | 43,43 | 43,43 | 938.673 |
| 16 feb 2024 | 43,05 | 43,69 | 42,63 | 43,39 | 43,39 | 282.704 |
| 15 feb 2024 | 43,31 | 43,56 | 42,60 | 43,09 | 43,09 | 684.620 |
| 14 feb 2024 | 42,57 | 43,04 | 42,31 | 42,83 | 42,83 | 583.538 |
| 13 feb 2024 | 42,77 | 43,42 | 41,97 | 42,24 | 42,24 | 1.270.904 |
| 12 feb 2024 | 44,41 | 44,41 | 42,85 | 43,17 | 43,17 | 679.969 |
| 09 feb 2024 | 44,51 | 44,62 | 43,54 | 43,84 | 43,84 | 367.514 |
| 08 feb 2024 | 43,01 | 44,26 | 43,01 | 43,89 | 43,89 | 497.535 |
| 07 feb 2024 | 42,35 | 43,58 | 41,81 | 43,27 | 43,27 | 221.435 |
| 06 feb 2024 | 41,74 | 42,31 | 41,74 | 42,07 | 42,07 | 571.900 |
| 05 feb 2024 | 42,10 | 42,43 | 41,74 | 42,08 | 42,08 | 809.153 |
| 02 feb 2024 | 43,72 | 43,99 | 41,96 | 42,46 | 42,46 | 893.103 |
| 01 feb 2024 | 44,67 | 48,24 | 41,99 | 43,28 | 43,28 | 2.684.100 |
| 31 gen 2024 | 48,15 | 48,74 | 47,91 | 48,29 | 48,29 | 705.003 |
| 30 gen 2024 | 47,62 | 48,85 | 47,62 | 48,60 | 48,60 | 334.643 |
| 29 gen 2024 | 47,75 | 48,10 | 47,35 | 47,90 | 47,90 | 610.145 |
| 26 gen 2024 | 48,04 | 48,10 | 47,08 | 47,81 | 47,81 | 680.521 |
| 25 gen 2024 | 47,77 | 47,81 | 46,98 | 47,68 | 47,68 | 283.754 |
| 24 gen 2024 | 48,17 | 48,32 | 46,67 | 47,55 | 47,55 | 384.569 |
| 23 gen 2024 | 46,92 | 47,42 | 46,65 | 46,95 | 46,95 | 331.647 |
| 22 gen 2024 | 45,87 | 47,14 | 45,87 | 47,11 | 47,11 | 199.894 |
| 19 gen 2024 | 47,03 | 47,28 | 45,88 | 46,14 | 46,14 | 493.641 |
| 18 gen 2024 | 46,00 | 46,97 | 45,66 | 46,54 | 46,54 | 714.843 |
| 17 gen 2024 | 45,67 | 46,08 | 45,20 | 46,06 | 46,06 | 5.752.448 |
| 16 gen 2024 | 44,28 | 45,79 | 44,28 | 45,37 | 45,37 | 585.134 |
| 15 gen 2024 | 44,63 | 45,08 | 44,36 | 44,54 | 44,54 | 420.579 |
| 12 gen 2024 | 43,06 | 44,81 | 43,06 | 44,25 | 44,25 | 734.852 |
| 11 gen 2024 | 43,04 | 43,58 | 42,51 | 43,27 | 43,27 | 1.091.743 |
| 10 gen 2024 | 42,35 | 42,79 | 41,99 | 42,37 | 42,37 | 283.525 |
| 09 gen 2024 | 42,44 | 42,69 | 41,78 | 41,97 | 41,97 | 325.866 |
| 08 gen 2024 | 42,06 | 42,36 | 41,83 | 42,20 | 42,20 | 330.237 |
| 05 gen 2024 | 42,00 | 42,27 | 41,37 | 41,85 | 41,85 | 302.978 |
| 04 gen 2024 | 42,85 | 43,21 | 42,08 | 42,28 | 42,28 | 2.591.609 |
| 03 gen 2024 | 42,79 | 43,46 | 42,49 | 42,90 | 42,90 | 352.870 |
| 02 gen 2024 | 44,20 | 44,38 | 43,02 | 43,33 | 43,33 | 363.432 |
| 29 dic 2023 | 44,56 | 44,56 | 43,99 | 44,34 | 44,34 | 239.501 |
| 28 dic 2023 | 44,76 | 44,85 | 44,15 | 44,81 | 44,81 | 177.690 |
| 27 dic 2023 | 44,56 | 44,96 | 44,28 | 44,77 | 44,77 | 74.293 |
| 22 dic 2023 | 44,95 | 44,95 | 44,04 | 44,64 | 44,64 | 191.901 |
| 21 dic 2023 | 45,00 | 45,00 | 44,19 | 44,67 | 44,67 | 271.974 |
| 20 dic 2023 | 44,29 | 44,74 | 44,13 | 44,74 | 44,74 | 696.842 |
| 19 dic 2023 | 44,58 | 44,64 | 43,92 | 44,39 | 44,39 | 233.667 |
| 18 dic 2023 | 44,00 | 44,56 | 43,70 | 43,95 | 43,95 | 893.477 |
| 15 dic 2023 | 43,76 | 44,30 | 43,16 | 43,44 | 43,44 | 2.373.071 |
| 14 dic 2023 | 44,89 | 45,17 | 43,73 | 44,33 | 44,33 | 623.390 |
| 13 dic 2023 | 45,00 | 45,27 | 44,42 | 44,68 | 44,68 | 394.557 |
| 12 dic 2023 | 44,36 | 44,97 | 44,10 | 44,61 | 44,61 | 218.680 |
| 11 dic 2023 | 44,31 | 44,78 | 43,95 | 44,40 | 44,40 | 703.690 |
| 08 dic 2023 | 43,74 | 44,46 | 43,67 | 44,21 | 44,21 | 268.409 |
| 07 dic 2023 | 43,57 | 44,26 | 43,57 | 43,76 | 43,76 | 305.638 |
| 06 dic 2023 | 43,63 | 44,08 | 43,28 | 43,98 | 43,98 | 2.480.834 |
| 05 dic 2023 | 43,10 | 43,60 | 42,79 | 43,53 | 43,53 | 569.928 |
| 04 dic 2023 | 43,36 | 43,56 | 43,06 | 43,19 | 43,19 | 969.208 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.