DSY.PA - Dassault Systemes SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 mar 2020135,40143,40127,35130,00129,38459.425
24 mar 2020122,85133,15117,35133,15132,52479.210
23 mar 2020121,05124,10114,65117,00116,44505.870
20 mar 2020118,10129,00113,50126,80126,20761.988
19 mar 2020125,40135,40111,55112,50111,96861.253
18 mar 2020113,30117,25109,30116,30115,75662.090
17 mar 2020111,15112,95105,05110,25109,72836.851
16 mar 2020114,50117,00105,00108,25107,731.525.045
13 mar 2020119,60127,60117,35121,00120,421.400.043
12 mar 2020121,20124,35117,20117,80117,241.408.077
11 mar 2020132,05133,20127,70128,15127,54846.797
10 mar 2020133,05136,05129,90130,95130,331.030.881
09 mar 2020132,00134,35128,15131,70131,071.261.950
06 mar 2020140,60141,75137,85139,45138,79731.465
05 mar 2020145,70145,70142,20143,70143,02605.780
04 mar 2020142,45145,55142,00143,70143,02518.047
03 mar 2020143,70146,85142,30143,15142,47772.870
02 mar 2020144,60145,60139,10141,00140,33692.532
28 feb 2020140,45142,00137,30142,00141,321.088.756
27 feb 2020145,50146,70142,30144,65143,96609.639
26 feb 2020146,40149,05142,50147,70147,00680.534
25 feb 2020151,60152,80146,50147,15146,45554.820
24 feb 2020151,80152,00148,60150,60149,88670.235
21 feb 2020155,45155,85153,85154,65153,91344.336
20 feb 2020157,20158,00155,60155,75155,01323.148
19 feb 2020156,95158,15155,65157,50156,75241.342
18 feb 2020154,00156,75153,45156,35155,61386.744
17 feb 2020155,55155,80154,15155,25154,51217.313
14 feb 2020154,40155,30152,25155,30154,56309.622
13 feb 2020154,85155,45152,70154,75154,01310.465
12 feb 2020155,45156,25154,60155,00154,26304.741
11 feb 2020156,50157,00154,90155,80155,06351.131
10 feb 2020154,50155,75153,70155,55154,81310.041
07 feb 2020158,40159,80154,50154,85154,11541.389
06 feb 2020154,00159,55150,20159,45158,69826.656
05 feb 2020157,85161,25157,85159,75158,99462.258
04 feb 2020159,30159,55157,25157,85157,10393.555
03 feb 2020157,00158,40156,60158,35157,60364.459
31 gen 2020158,60159,80156,30156,70155,95404.540
30 gen 2020159,70160,25157,20157,85157,10335.032
29 gen 2020159,60161,60159,60161,60160,83308.975
28 gen 2020161,00161,55158,55159,90159,14380.962
27 gen 2020161,70162,05159,10160,65159,88436.833
24 gen 2020162,00164,15161,55163,95163,17353.202
23 gen 2020160,35160,75158,80160,60159,84396.920
22 gen 2020158,60160,95158,20160,50159,74356.655
21 gen 2020156,90158,75155,60158,40157,65289.134
20 gen 2020157,90158,20157,00157,85157,10185.591
17 gen 2020155,85158,50155,30157,55156,80318.334
16 gen 2020156,35156,55154,90155,20154,46220.445
15 gen 2020154,05156,70154,00156,05155,31310.029
14 gen 2020154,85155,20152,90154,00153,27307.117
13 gen 2020154,85155,40153,85154,50153,76201.491
10 gen 2020153,70154,95153,35154,00153,27285.054
09 gen 2020152,00154,10151,50152,45151,72378.430
*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