Italia markets closed

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,370,00 (0,00%)
Alla chiusura: 03:10PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202440,3740,3740,3740,3740,37-
25 apr 202440,3740,3740,3740,3740,37-
24 apr 202442,3742,3740,3740,3740,37300
23 apr 202441,9941,9940,4541,4041,40400
22 apr 202440,4640,9539,7439,7439,74100
19 apr 202440,7440,7639,5039,5039,505.400
18 apr 202440,9240,9239,4440,9240,92100
17 apr 202441,2941,2939,7940,6740,671.700
16 apr 202441,8041,8039,7641,3141,31300
15 apr 202441,6441,8840,8241,6341,63100
12 apr 202441,7641,7841,3541,3541,35700
11 apr 202442,2242,7942,2242,4742,47100
10 apr 202443,7443,7442,6142,9242,92400
09 apr 202443,5043,5043,1743,1743,171.300
08 apr 202443,6343,6343,6343,6343,63-
05 apr 202442,2843,6342,2843,6343,63900
04 apr 202442,7243,3342,7242,9242,92300
03 apr 202441,9542,0541,4441,9441,94300
02 apr 202442,9143,0542,9143,0543,05500
01 apr 202443,9043,9041,6641,6641,66100
28 mar 202443,7744,2643,7743,9943,993.100
27 mar 202444,6944,6944,3244,5944,59300
26 mar 202444,1245,1544,1244,7944,794.400
25 mar 202443,8744,6643,8744,5844,58242.500
22 mar 202446,6846,6844,7645,0145,01187.800
21 mar 202444,0644,7244,0644,4544,451.400
20 mar 202445,6045,6044,0644,5144,51600
19 mar 202444,7644,7643,7644,4244,42500
18 mar 202445,9245,9244,4544,5144,51400
15 mar 202447,4047,4044,7545,5545,55400
14 mar 202446,2346,2345,4645,7745,77300
13 mar 202446,6546,9046,4746,4746,47500
12 mar 202446,7046,7045,5945,5945,59500
11 mar 202446,9546,9545,8946,1946,191.800
08 mar 202444,9046,2944,9045,8145,812.100
07 mar 202446,1746,2846,0146,2846,28300
06 mar 202444,9745,8844,9745,8345,831.200
05 mar 202445,5945,5945,1345,1545,1517.900
04 mar 202446,5846,7946,3046,6346,63800
01 mar 202446,1546,3345,9645,9645,96600
29 feb 202447,1547,1546,7546,7546,75500
28 feb 202447,6547,6546,1246,7646,76600
27 feb 202446,8546,9746,8546,9046,90600
26 feb 202446,9946,9946,1546,8146,81600
23 feb 202446,9647,0646,3546,3546,35800
22 feb 202447,0047,3846,3447,0247,021.100
21 feb 202446,3246,5446,1546,1546,15800
20 feb 202446,7146,7146,2746,5646,56800
16 feb 202446,5346,7846,5046,5646,56600
15 feb 202445,8646,8245,8646,2446,242.300
14 feb 202445,9246,2845,2245,2245,226.900
13 feb 202445,2645,9545,1945,5445,541.100
12 feb 202445,7346,4545,7346,4246,42600
09 feb 202446,5447,3846,5447,3847,38300
08 feb 202447,4447,5646,9447,5647,56400
07 feb 202446,3246,6746,0046,6746,673.500
06 feb 202445,2645,4444,8844,8944,89600
05 feb 202445,6545,6545,0845,1045,101.000
02 feb 202445,8545,9045,5745,5845,58200
01 feb 202448,7648,7646,4346,9446,941.600
31 gen 202452,8352,8351,3551,3551,35800
30 gen 202453,3953,3952,4052,4252,42800
29 gen 202451,5852,0051,4051,8151,812.300
26 gen 202452,1252,1352,0252,0252,02200
25 gen 202451,8051,8251,0351,6751,67400
24 gen 202451,7451,9651,5651,5651,56400
23 gen 202451,5951,5950,5151,3751,37800
22 gen 202451,2651,3251,2551,3051,30300
19 gen 202450,1550,5850,1550,5850,58700
18 gen 202451,4051,4050,0050,9750,972.200
17 gen 202450,3450,3449,2449,6549,651.000
16 gen 202449,4449,8349,3049,6549,65500
12 gen 202448,7849,0148,3148,3348,33800
11 gen 202447,3147,3747,0047,0047,00700
10 gen 202446,4747,0146,4346,7046,70500
09 gen 202445,4846,2145,4846,1746,17400
08 gen 202446,4046,6946,0346,3346,331.600
05 gen 202445,5946,2345,3045,9145,91900
04 gen 202446,1446,4746,1446,3546,35300
03 gen 202446,8647,1746,6046,8146,811.800
02 gen 202448,1248,1247,2647,2747,27300
29 dic 202348,4249,3548,4248,8548,85600
28 dic 202349,0649,0649,0149,0149,01300
27 dic 202351,7551,7549,4949,7549,7513.500
26 dic 202349,8549,9749,8549,9749,97400
22 dic 202348,0349,6948,0349,1949,1911.600
21 dic 202349,0149,1248,2749,1249,12400
20 dic 202348,8849,0548,0849,0149,013.500
19 dic 202349,6050,1548,3048,3048,30150.600
18 dic 202348,1648,1647,4147,6047,6052.500
15 dic 202348,3648,3648,0048,1748,17200
14 dic 202348,2448,6147,7648,1348,131.600
13 dic 202347,9748,7447,9248,5148,511.000
12 dic 202348,7448,7548,3848,7548,751.700
11 dic 202347,7148,0047,1547,8747,871.200
08 dic 202347,4847,5447,4847,5347,53500
07 dic 202347,7047,7047,2247,3547,3599.500
06 dic 202347,6547,6547,1047,4147,41144.800
05 dic 202346,9447,1146,3046,3046,305.000
04 dic 202346,7647,0546,7146,7346,73600
*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...