Italia markets open in 6 hours 9 minutes

Dassault Systèmes SE (DSY.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
161,55+1,25 (+0,78%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2020160,30161,70159,70161,55161,55143.498
28 set 2020158,85161,15158,25160,30160,30207.611
25 set 2020157,10157,55154,95157,55157,55171.030
24 set 2020157,35157,60155,25157,40157,40279.927
23 set 2020160,00160,60157,65158,55158,55221.114
22 set 2020159,40160,70157,25157,85157,85199.933
21 set 2020159,00159,95156,35157,55157,55225.222
18 set 2020------
17 set 2020157,65159,40157,30158,20158,20174.637
16 set 2020158,70160,55157,95160,00160,00272.412
15 set 2020158,00158,65157,60158,00158,00204.556
14 set 2020156,90158,60156,60157,95157,95151.789
11 set 2020156,15158,30155,10156,10156,10118.913
10 set 2020156,75157,10154,90156,85156,85180.346
09 set 2020153,20156,65153,20156,25156,25144.350
08 set 2020156,80157,35150,80153,95153,95277.728
07 set 2020152,35156,75152,35156,20156,20143.703
04 set 2020155,40156,95150,80152,10152,10264.278
03 set 2020161,40162,80155,15156,35156,35278.582
02 set 2020158,90161,70158,20160,90160,90240.757
01 set 2020159,95162,10158,70158,90158,90224.012
31 ago 2020158,90159,75157,65157,85157,85178.993
28 ago 2020158,40159,00156,90158,05158,05134.719
27 ago 2020158,15160,65157,65158,95158,95220.244
26 ago 2020155,10158,60155,10158,60158,60156.681
25 ago 2020155,00156,90154,90155,85155,85172.856
24 ago 2020153,85157,05153,45155,50155,50233.650
21 ago 2020151,30153,90150,20152,40152,40235.373
20 ago 2020151,15151,75149,40150,70150,70173.401
19 ago 2020151,50154,05151,30151,70151,70190.860
18 ago 2020151,85153,10150,70151,00151,00203.758
17 ago 2020150,40152,85150,40152,40152,40159.928
14 ago 2020152,95154,00150,30150,75150,75185.940
13 ago 2020152,95154,10152,40153,80153,80146.168
12 ago 2020150,85152,85150,30152,60152,60142.756
11 ago 2020150,90152,80150,50151,15151,15233.262
10 ago 2020151,55151,90149,55150,35150,35199.761
07 ago 2020149,95152,60149,80152,15152,15192.283
06 ago 2020151,35153,70150,00150,40150,40147.883
05 ago 2020152,90153,05151,25151,70151,70243.206
04 ago 2020157,00157,65151,70151,75151,75250.928
03 ago 2020154,30156,85153,10156,15156,15210.100
31 lug 2020153,15155,75153,05154,10154,10364.180
30 lug 2020153,70154,20151,60152,30152,30537.243
29 lug 2020149,75153,10149,75153,10153,10280.247
28 lug 2020150,65150,80148,90149,85149,85291.266
27 lug 2020146,45149,80146,45149,25149,25305.323
24 lug 2020151,55152,40143,45145,80145,80591.384
23 lug 2020162,05162,55152,50153,85153,85424.515
22 lug 2020162,00162,15158,55159,90159,90240.525
21 lug 2020162,30163,50162,05162,40162,40346.986
20 lug 2020------
17 lug 2020154,40155,25153,40154,80154,80267.434
16 lug 2020152,90153,85151,00153,40153,40287.905
15 lug 2020153,65155,00153,10153,45153,45284.960
14 lug 2020154,50154,50151,30152,40152,40230.157
13 lug 2020157,45157,95155,50157,95157,95211.104
10 lug 2020158,00158,75156,30156,30156,30244.309
09 lug 2020157,30160,05156,65157,40157,40291.475
08 lug 2020154,00156,10154,00155,55155,55202.391
07 lug 2020157,00157,95153,35155,25155,25229.486
06 lug 2020156,00157,95154,45157,95157,95265.425
03 lug 2020154,40155,95153,30153,90153,90128.835
02 lug 2020154,45154,60151,55154,40154,40274.357
01 lug 2020153,60154,00151,10153,45153,45207.391
30 giu 2020151,60153,60151,35153,60153,60239.340
29 giu 2020150,70152,40150,35151,00151,00248.217
26 giu 2020152,00154,15150,85151,40151,40259.392
25 giu 2020149,65150,85147,75150,85150,85272.129
24 giu 2020151,85152,70150,05150,05150,05232.022
23 giu 2020153,05154,00152,40152,50152,50220.301
22 giu 2020151,70154,15151,50152,15152,15197.290
19 giu 2020150,80154,25150,80153,20153,20676.956
18 giu 2020151,05153,80149,75150,45150,45272.548
17 giu 2020149,10152,75148,35151,45151,45330.224
16 giu 2020148,90149,55147,35148,85148,85393.589
15 giu 2020144,30147,45142,25146,60146,60250.102
12 giu 2020147,15150,25145,10147,15147,15371.232
11 giu 2020150,55151,30149,20149,30149,30329.086
10 giu 2020153,40154,80152,45152,65152,65313.325
09 giu 2020152,05153,60151,10153,15153,15358.576
08 giu 2020151,60152,00148,65151,60151,60341.217
05 giu 2020152,85154,55150,55153,40153,40304.042
04 giu 2020153,45154,90151,80152,25152,25237.765
03 giu 2020151,05153,30150,20153,20153,20299.122
02 giu 2020151,85152,40149,50149,60149,60292.118
01 giu 2020154,25154,40149,80150,25150,25186.568
29 mag 2020148,40154,10148,15152,25152,25648.450
28 mag 2020147,00149,65146,10149,65149,65387.267
28 mag 20200.7 Dividendo
27 mag 2020149,80149,80145,20147,00146,30477.650
26 mag 2020146,85149,50146,15147,95147,25390.986
25 mag 2020142,55145,60142,55145,45144,76235.776
22 mag 2020137,65143,15137,50142,40141,72270.758
21 mag 2020140,60141,50139,45139,60138,94185.231
20 mag 2020138,05141,75137,00141,75141,07255.484
19 mag 2020142,60142,65137,55138,30137,64325.420
18 mag 2020139,50142,65138,80141,60140,93215.323
15 mag 2020133,90137,55133,90137,30136,65179.853
14 mag 2020135,00135,95132,90133,90133,26183.828
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità