Italia markets close in 4 hours 17 minutes

Dassault Systèmes SE (DSY.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
186,40-0,65 (-0,35%)
Al 12:58PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2021187,55188,50186,20186,40186,4052.291
06 mag 2021188,90189,30186,20187,05187,05226.024
05 mag 2021189,60189,90187,80189,30189,30188.397
04 mag 2021192,40192,85186,25187,00187,00250.489
03 mag 2021193,15194,30191,85192,95192,95141.374
30 apr 2021196,15196,25192,05192,95192,95281.376
29 apr 2021197,05197,95195,10195,50195,50220.999
28 apr 2021195,35197,05194,50195,10195,10198.025
27 apr 2021194,85195,85194,00194,50194,50166.065
26 apr 2021195,80196,25193,95194,60194,60181.241
23 apr 2021195,10196,05193,65195,85195,85178.858
22 apr 2021193,30196,60193,25195,10195,10254.233
21 apr 2021190,65192,80189,45192,70192,70215.661
20 apr 2021191,75192,30189,55190,60190,60339.527
19 apr 2021191,65193,40191,65192,00192,00198.524
16 apr 2021191,05192,50190,35191,45191,45231.344
15 apr 2021190,90193,25190,85191,25191,25213.482
14 apr 2021191,75192,40190,60190,75190,75172.290
13 apr 2021188,15190,95187,40190,90190,90197.868
12 apr 2021191,00191,40188,35188,45188,45231.384
09 apr 2021190,00191,35188,05191,25191,25184.843
08 apr 2021187,00189,95187,00189,65189,65256.050
07 apr 2021187,35187,90185,25186,60186,60225.575
06 apr 2021190,00190,35186,10187,70187,70259.604
01 apr 2021184,70188,55183,40187,25187,25331.721
31 mar 2021181,05183,20181,00182,40182,40256.518
30 mar 2021181,60181,90180,30180,85180,85240.096
29 mar 2021183,15184,35182,00182,40182,40237.465
26 mar 2021180,95182,75180,55182,50182,50197.630
25 mar 2021179,20181,05178,70180,40180,40208.404
24 mar 2021182,05183,75180,20180,20180,20222.885
23 mar 2021180,30183,35179,60182,00182,00305.832
22 mar 2021176,90180,80176,15180,70180,70233.712
19 mar 2021175,10177,75174,65177,40177,40550.006
18 mar 2021177,70178,00175,40175,95175,95222.113
17 mar 2021177,80178,15175,90177,40177,40266.605
16 mar 2021175,70178,40174,65177,40177,40343.962
15 mar 2021174,10175,30172,75174,25174,25283.095
12 mar 2021178,10178,15172,50173,15173,15246.431
11 mar 2021174,10178,75173,20178,10178,10389.975
10 mar 2021173,25174,95171,65172,80172,80273.670
09 mar 2021168,20173,75167,55172,15172,15336.018
08 mar 2021168,05169,05166,85167,65167,65367.104
05 mar 2021168,90170,80168,20168,65168,65332.251
04 mar 2021169,10172,00169,00171,10171,10392.348
03 mar 2021173,05174,20170,20171,70171,70276.604
02 mar 2021172,35175,55171,65172,95172,95283.937
01 mar 2021174,65175,35171,75172,15172,15334.195
26 feb 2021170,80172,95169,80171,90171,90438.099
25 feb 2021175,90175,95171,90172,85172,85343.791
24 feb 2021176,20178,00172,70174,90174,90246.542
23 feb 2021180,10180,90172,15176,95176,95499.423
22 feb 2021186,70187,35180,55180,55180,55435.517
19 feb 2021188,20189,50187,40188,45188,45229.939
18 feb 2021187,00188,70185,75187,35187,35271.184
17 feb 2021188,20189,15185,85186,80186,80260.792
16 feb 2021188,40189,60187,20189,15189,15189.560
15 feb 2021190,50190,70187,00187,95187,95245.795
12 feb 2021189,00190,40188,20190,25190,25260.102
11 feb 2021188,90190,45188,30189,35189,35235.293
10 feb 2021189,85190,10187,55189,05189,05331.547
09 feb 2021187,90190,00185,25189,00189,00313.645
08 feb 2021183,25188,45183,00188,00188,00349.622
05 feb 2021186,40188,65182,20182,70182,70315.604
04 feb 2021175,00182,65173,25180,30180,30393.259
03 feb 2021172,00173,05169,35170,00170,00210.920
02 feb 2021169,00171,45168,80171,25171,25267.060
01 feb 2021166,60168,00165,30167,75167,75223.111
29 gen 2021164,00166,20163,80164,75164,75295.590
28 gen 2021167,60168,10164,15165,85165,85344.766
27 gen 2021170,55170,80166,55169,15169,15330.253
26 gen 2021167,35170,30167,35169,70169,70253.064
25 gen 2021165,90168,00165,30167,65167,65286.337
22 gen 2021163,95165,00161,85165,00165,00223.472
21 gen 2021163,25164,40162,95164,25164,25222.624
20 gen 2021161,50163,15160,95162,25162,25199.179
19 gen 2021160,35161,00159,60160,60160,60340.423
18 gen 2021162,40163,45160,20160,40160,40204.647
15 gen 2021163,65163,85161,50162,75162,75240.348
14 gen 2021164,90164,90163,20163,95163,95152.521
13 gen 2021163,60164,65161,75164,10164,10270.491
12 gen 2021166,00166,25163,70163,75163,75287.698
11 gen 2021167,75168,80166,00166,40166,40197.226
08 gen 2021164,95168,15164,95167,15167,15213.051
07 gen 2021163,15163,90162,50163,25163,25259.692
06 gen 2021166,45166,50163,15163,75163,75288.851
05 gen 2021167,85168,80166,50167,05167,05201.297
04 gen 2021166,00169,30166,00168,50168,50263.191
31 dic 2020166,80167,25166,15166,15166,1564.709
30 dic 2020167,05168,25166,50167,55167,55103.277
29 dic 2020168,30168,40166,30166,85166,85150.795
28 dic 2020164,25168,30163,95167,80167,80201.528
24 dic 2020165,00165,30163,25163,35163,3533.961
23 dic 2020164,70165,95164,05165,00165,00231.728
22 dic 2020160,15163,70159,85163,25163,25254.634
21 dic 2020160,40160,40157,55159,85159,85330.478
18 dic 2020159,35161,55159,25161,55161,55572.521
17 dic 2020159,00160,60158,70159,10159,10249.425
16 dic 2020157,50158,95157,00158,95158,95203.564
15 dic 2020156,50158,55155,40157,15157,15297.977
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...