Italia markets close in 4 hours 9 minutes

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,59-0,20 (-0,45%)
Alla chiusura: 03:49PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 202348,3548,6645,4647,1247,121.300
30 nov 202347,1347,1845,1546,7446,748.600
29 nov 202348,7848,7846,1646,2146,21900
28 nov 202346,6547,0946,6547,0547,05300
27 nov 202348,0348,0345,3846,7246,721.000
24 nov 202347,4247,4246,5446,5446,541.800
22 nov 202346,9746,9746,1546,8046,80600
21 nov 202346,6247,4045,5946,7446,74800
20 nov 202346,5347,4246,5346,6546,656.000
17 nov 202346,5146,8544,2045,8345,831.200
16 nov 202345,4645,9343,7645,2945,291.100
15 nov 202345,5345,5844,6045,3745,37600
14 nov 202344,9446,0043,7544,5944,59800
13 nov 202343,3843,8542,9243,6543,651.100
10 nov 202343,3643,4242,8143,4243,422.400
09 nov 202343,7143,7143,5143,5743,57600
08 nov 202342,8342,9241,4442,9042,901.000
07 nov 202343,0343,0342,0842,8042,80700
06 nov 202343,2143,4641,8742,7342,734.600
03 nov 202341,7642,9241,1842,1742,17800
02 nov 202342,0842,4840,8140,8140,811.600
*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...