DSY.PA - Dassault Systèmes SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 2019131,90132,00128,15128,15128,15119.611
21 ago 2019128,60132,45128,60132,35132,35276.618
20 ago 2019128,70129,35128,00128,75128,75406.998
19 ago 2019128,25128,80126,85128,25128,25251.684
16 ago 2019125,80128,55125,40127,50127,50351.106
15 ago 2019126,25127,05123,50125,00125,00397.055
14 ago 2019130,15130,70125,50126,05126,05376.887
13 ago 2019127,80130,70127,10130,05130,05358.542
12 ago 2019130,60131,70128,40128,40128,40233.117
09 ago 2019131,45132,40129,75129,85129,85238.043
08 ago 2019131,65133,65130,65132,10132,10362.504
07 ago 2019129,75130,85128,15129,45129,45291.079
06 ago 2019129,10130,00128,10128,10128,10280.434
05 ago 2019133,35133,40128,25128,90128,90533.338
02 ago 2019136,70137,85134,75134,75134,75425.286
01 ago 2019136,45139,45136,45139,45139,45363.327
31 lug 2019136,30138,50134,45138,00138,00341.088
30 lug 2019139,20139,35136,15137,00137,00285.782
29 lug 2019139,00139,75138,15138,70138,70207.534
26 lug 2019137,10139,20136,50139,05139,05306.783
25 lug 2019141,60142,70135,80136,45136,45449.686
24 lug 2019134,00144,15133,30140,95140,95541.162
23 lug 2019135,05136,20134,10134,65134,65359.915
22 lug 2019135,65135,65134,10134,80134,80198.844
19 lug 2019136,05136,95135,00135,90135,90255.871
18 lug 2019136,70136,80134,30135,40135,40347.332
17 lug 2019138,65139,70137,80138,10138,10368.382
16 lug 2019139,40139,85138,35138,35138,35248.727
15 lug 2019139,45140,55138,55139,30139,30225.784
12 lug 2019139,60140,20138,95139,30139,30170.433
11 lug 2019140,00141,00139,85140,30140,30220.742
10 lug 2019139,05140,35138,05139,70139,70290.392
09 lug 2019140,25141,25139,70139,75139,75256.297
08 lug 2019141,15141,55139,55140,35140,35282.944
05 lug 2019143,25143,40140,15141,00141,00289.923
04 lug 2019146,90147,00143,50143,55143,55259.942
03 lug 2019145,60147,20145,00146,40146,40239.864
02 lug 2019143,65145,70143,40144,50144,50321.019
01 lug 2019143,25145,40142,95143,35143,35345.549
28 giu 2019138,70140,80137,90140,30140,30308.040
27 giu 2019139,80140,65138,35139,00139,00252.157
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 2019138,20142,00137,25141,90141,90481.041
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
*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