Italia markets close in 3 hours 24 minutes

Dassault Systèmes SE (DSY.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
151,45-2,35 (-1,53%)
Al 1:49PM CEST. Mercato aperto.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ago 2020152,95154,00150,30151,45151,4580.893
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
13 mag 2020137,25138,60136,60137,10136,45228.480
12 mag 2020138,00138,40136,15138,25137,59172.342
11 mag 2020139,50140,80137,15138,00137,34189.198
08 mag 2020140,70141,50139,35140,35139,68123.645
07 mag 2020137,30140,05135,70139,40138,74224.753
06 mag 2020136,05136,95134,50136,10135,45194.814
05 mag 2020133,55135,25131,75135,25134,61232.760
04 mag 2020131,00133,50129,85131,90131,27254.657
30 apr 2020135,00136,50133,55133,55132,91353.691
29 apr 2020136,35137,00132,25136,20135,55319.268
28 apr 2020140,60140,95136,65137,30136,65299.614
27 apr 2020139,85141,00137,95141,00140,33203.185
24 apr 2020134,00139,55133,65135,85135,20266.259
23 apr 2020140,00140,65135,00136,75136,10238.896
22 apr 2020133,30140,00133,30137,75137,09243.707
21 apr 2020135,85137,05131,60131,60130,97248.766
20 apr 2020138,80140,60135,55137,40136,75218.949
17 apr 2020142,40143,40137,20137,45136,80283.431
16 apr 2020134,00141,95133,25138,95138,29539.049
15 apr 2020129,65133,80129,15131,30130,67330.742
14 apr 2020132,60134,10130,40130,45129,83347.056
09 apr 2020130,10132,40128,05130,80130,18366.477
08 apr 2020122,65128,70122,00128,20127,59288.325
07 apr 2020125,10126,85120,15121,65121,07470.262
06 apr 2020121,00123,00118,80122,45121,87373.206
03 apr 2020124,30124,65117,70118,75118,18427.047
02 apr 2020132,00132,00123,35125,70125,10483.634
01 apr 2020129,80137,40128,55132,45131,82385.590
31 mar 2020135,00137,95129,55135,00134,36595.629
30 mar 2020130,15133,85127,55132,90132,27299.634
27 mar 2020127,25131,05125,05130,10129,48494.109
26 mar 2020128,55129,20122,20128,25127,64501.568
*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