DSY.PA - Dassault Systèmes SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2019140,20140,70138,70139,50139,50212.628
25 giu 2019138,60141,00138,60140,50140,50244.913
24 giu 2019139,00140,85138,75138,90138,90359.479
21 giu 2019142,75143,00138,60138,60138,60770.458
20 giu 2019142,25143,35141,70142,10142,10263.750
19 giu 2019141,60142,05139,80141,30141,30310.925
18 giu 2019------
17 giu 2019137,25138,55136,45137,85137,85210.072
14 giu 2019137,35137,95136,30137,00137,00233.958
13 giu 2019135,70138,90135,70137,75137,75323.222
12 giu 2019133,00136,05132,40134,95134,95303.638
11 giu 2019135,75138,25135,75136,45136,45264.050
10 giu 2019135,55135,95135,15135,55135,5598.510
07 giu 2019132,00136,00132,00135,35135,35262.884
06 giu 2019132,55133,85131,40131,85131,85233.060
05 giu 2019130,15133,10129,80132,40132,40303.377
04 giu 2019131,00131,45127,05129,60129,60402.635
03 giu 2019132,25133,50131,55133,50133,50359.584
31 mag 2019131,65132,95131,00132,85132,85279.762
30 mag 2019132,10133,40131,75133,00133,00151.755
29 mag 2019131,65132,75131,15132,25132,25333.354
29 mag 20190.65 Dividendo
28 mag 2019136,05136,50133,60133,60132,95557.341
27 mag 2019137,50137,95135,55136,00135,34212.478
24 mag 2019137,00138,35136,35136,75136,08254.535
23 mag 2019138,85139,35135,35137,10136,43326.089
22 mag 2019138,40140,75138,40140,25139,57319.531
21 mag 2019138,45140,25138,00139,20138,52328.035
20 mag 2019141,05141,40135,05137,50136,83296.103
17 mag 2019139,50141,40138,10141,30140,61446.058
16 mag 2019133,90138,65133,45138,65137,98341.530
15 mag 2019136,00136,50131,45134,15133,50379.129
14 mag 2019133,20135,15132,95135,10134,44267.362
13 mag 2019135,65136,65132,65132,70132,05187.972
10 mag 2019136,00137,30135,45135,80135,14304.634
09 mag 2019135,90136,80133,90135,15134,49277.389
08 mag 2019134,35136,20134,25136,15135,49236.219
07 mag 2019136,65138,25133,70134,25133,60397.176
06 mag 2019133,55136,20132,05136,20135,54218.513
03 mag 2019137,05137,05135,10135,40134,74280.773
02 mag 2019140,00140,20134,55136,70136,03414.606
30 apr 2019138,30141,05137,90141,05140,36307.628
29 apr 2019138,40138,70137,25138,60137,93286.418
26 apr 2019142,15143,05138,95139,80139,12301.368
25 apr 2019141,95142,45140,75142,40141,71332.184
24 apr 2019137,80142,90136,85142,25141,56513.513
23 apr 2019135,00136,95133,50136,50135,84270.728
18 apr 2019134,30135,45133,55135,45134,79239.919
17 apr 2019134,00135,45133,10134,15133,50248.791
16 apr 2019134,50135,25133,50134,10133,45162.068
15 apr 2019133,85134,50133,40134,40133,75178.706
12 apr 2019132,65134,55132,65134,05133,40229.344
11 apr 2019132,75134,10131,70132,90132,25209.014
10 apr 2019134,00134,35132,95132,95132,30249.795
09 apr 2019134,00135,00132,85133,70133,05225.351
08 apr 2019132,60135,25132,30134,50133,85280.803
05 apr 2019133,05133,70132,60133,15132,50273.082
04 apr 2019135,05135,85133,25133,30132,65246.591
03 apr 2019133,90135,45133,70135,30134,64208.298
02 apr 2019133,65134,10132,75133,30132,65189.003
01 apr 2019132,45134,35132,30133,40132,75246.595
29 mar 2019131,65132,90131,10132,75132,10260.854
28 mar 2019128,90131,90128,65130,70130,06200.691
27 mar 2019132,75133,15127,85128,55127,92343.910
26 mar 2019129,30132,45128,90132,45131,81215.559
25 mar 2019128,60129,70127,60129,20128,57216.912
22 mar 2019131,40132,25129,85129,90129,27238.628
21 mar 2019130,90131,65130,20130,95130,31203.966
20 mar 2019130,75132,35130,40130,65130,01296.866
19 mar 2019130,15131,85129,80131,00130,36271.988
18 mar 2019132,35132,35129,30129,95129,32257.147
15 mar 2019130,55133,30130,00132,55131,91775.763
14 mar 2019131,50132,25129,55130,80130,16221.362
13 mar 2019129,65131,90129,45131,75131,11255.590
12 mar 2019129,25129,50128,35129,40128,77199.699
11 mar 2019129,70129,80128,25129,50128,87152.055
08 mar 2019127,50129,80127,50129,45128,82271.940
07 mar 2019127,85130,05127,15129,00128,37253.677
06 mar 2019131,25131,45128,00128,00127,38324.095
05 mar 2019128,90131,60128,20131,55130,91299.472
04 mar 2019131,00131,90128,70128,70128,07223.959
01 mar 2019128,75130,40128,55129,95129,32267.998
28 feb 2019126,90129,35126,70128,65128,02340.216
27 feb 2019128,60128,90126,95127,60126,98195.679
26 feb 2019127,80129,30127,40128,90128,27244.681
25 feb 2019129,20129,65127,45128,00127,38220.271
22 feb 2019127,70129,75127,60129,20128,57240.030
21 feb 2019128,30128,75126,80127,45126,83238.901
20 feb 2019127,85129,50127,65128,60127,97211.095
19 feb 2019128,65129,30127,35127,35126,73272.873
18 feb 2019128,90129,25127,90128,45127,83186.288
15 feb 2019127,50128,75126,20128,35127,73303.634
14 feb 2019129,40129,80126,75126,80126,18345.417
13 feb 2019126,20128,45126,10127,65127,03278.136
12 feb 2019129,00129,30125,20125,90125,29348.583
11 feb 2019127,85128,95127,00127,85127,23321.113
08 feb 2019128,00128,00125,70126,95126,33357.343
07 feb 2019128,25129,95126,85128,10127,48564.424
06 feb 2019121,10128,65120,90128,50127,87751.868
05 feb 2019112,35116,80111,75116,70116,13497.750
*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