Mercados españoles cerrados

Dassault Aviation société anonyme (AM.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
204,80+4,00 (+1,99%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024202,40206,40201,80204,80204,8040.703
11 abr 2024202,20204,00200,80200,80200,8068.377
10 abr 2024203,60204,80197,60202,20202,2070.417
09 abr 2024208,60209,60199,10202,60202,60101.774
08 abr 2024205,40210,00205,40210,00210,0052.662
05 abr 2024204,40205,40201,80205,20205,2051.623
04 abr 2024205,20207,00204,60205,80205,8055.438
03 abr 2024207,60208,20203,40205,80205,8077.398
02 abr 2024204,20209,40203,60204,20204,2076.907
28 mar 2024205,00207,20203,40204,00204,0065.760
27 mar 2024203,80208,20201,80206,00206,0037.150
26 mar 2024207,40208,20203,00204,20204,2085.091
25 mar 2024197,20208,20197,00207,00207,00119.427
22 mar 2024187,40193,60186,80192,90192,9050.708
21 mar 2024187,80188,00185,80187,70187,7049.313
20 mar 2024183,70189,00182,40187,60187,6076.853
19 mar 2024179,70183,70179,50182,90182,90101.986
18 mar 2024178,40183,30178,40180,30180,3099.629
15 mar 2024179,00180,30177,60178,30178,30126.218
14 mar 2024176,50181,40176,50179,50179,5073.218
13 mar 2024176,70179,20176,30176,30176,3053.948
12 mar 2024176,60178,30174,40176,30176,3081.513
11 mar 2024182,50183,30177,10177,10177,1058.111
08 mar 2024183,80184,10179,10180,80180,8060.453
07 mar 2024181,50186,50181,50183,10183,1052.996
06 mar 2024196,90197,00178,90182,90182,90120.075
05 mar 2024188,10194,80188,10193,40193,4078.214
04 mar 2024182,80187,40182,40187,40187,4031.827
01 mar 2024183,70184,20181,10183,10183,1028.672
29 feb 2024184,00184,50182,70182,90182,9090.933
28 feb 2024183,00184,20182,20184,00184,0026.649
27 feb 2024186,70187,50182,70182,70182,7036.145
26 feb 2024182,00184,90181,10184,70184,7020.188
23 feb 2024182,50183,40181,40182,30182,3018.397
22 feb 2024182,00183,10181,70182,70182,7021.528
21 feb 2024182,00182,10178,40182,10182,1029.354
20 feb 2024181,10183,40180,50182,60182,6018.546
19 feb 2024184,70184,80179,80180,90180,9020.355
16 feb 2024182,60185,10182,30184,30184,3032.836
15 feb 2024177,10184,30177,00182,70182,7051.908
14 feb 2024172,20177,00172,20177,00177,0036.830
13 feb 2024172,00172,10170,50171,80171,8033.550
12 feb 2024172,90174,20171,60172,60172,6029.277
09 feb 2024173,70174,80170,90172,20172,2024.260
08 feb 2024175,20175,70173,00173,60173,6018.962
07 feb 2024175,60176,50174,80175,30175,3028.174
06 feb 2024173,40176,30173,30175,20175,2032.704
05 feb 2024176,80177,20172,40172,70172,7024.927
02 feb 2024176,60178,10175,90177,20177,2045.143
01 feb 2024175,60177,60175,50175,70175,7048.042
31 ene 2024174,60176,90174,10175,50175,5050.262
30 ene 2024175,50177,50174,50174,60174,6043.292
29 ene 2024172,90175,80172,90175,20175,2041.525
26 ene 2024173,30173,90171,90172,50172,5041.134
25 ene 2024173,90174,80172,10172,10172,1035.427
24 ene 2024171,60173,60171,60173,40173,4038.884
23 ene 2024173,00173,80168,90171,20171,2053.326
22 ene 2024171,00173,30170,10173,00173,0046.672
19 ene 2024174,50175,50171,00171,00171,0053.684
18 ene 2024176,50177,80172,60174,60174,6063.618
17 ene 2024175,50178,70175,30177,40177,4055.482
16 ene 2024176,90178,80175,30176,20176,2076.833
15 ene 2024179,60180,10175,20177,50177,50102.276
12 ene 2024184,50189,80184,50189,70189,7038.891
11 ene 2024186,60186,60184,20184,50184,5019.927
10 ene 2024186,90187,10184,20185,60185,6039.380
09 ene 2024184,20188,40184,00184,10184,1049.971
08 ene 2024184,60185,40182,60183,00183,0049.099
05 ene 2024185,00185,90184,50184,80184,8015.445
04 ene 2024181,40186,10181,20185,70185,7033.069
03 ene 2024179,20181,00179,00181,00181,0036.117
02 ene 2024179,60180,80179,40180,00180,0024.695
29 dic 2023178,70180,40178,50179,20179,2021.876
28 dic 2023179,70180,60179,20179,20179,2031.065
27 dic 2023179,10180,80178,90180,00180,0027.545
22 dic 2023180,60181,00180,00180,10180,1013.539
21 dic 2023179,30180,90179,10180,40180,4022.129
20 dic 2023179,30180,30178,50179,80179,8033.696
19 dic 2023178,80180,20178,10178,90178,9046.266
18 dic 2023176,80178,90176,60178,60178,6037.402
15 dic 2023176,20178,90175,80176,60176,6078.951
14 dic 2023180,00181,00175,90175,90175,9068.462
13 dic 2023179,00180,60179,00180,00180,0035.572
12 dic 2023178,00179,20174,90179,20179,2069.897
11 dic 2023182,10184,50179,70180,70180,7035.076
08 dic 2023181,40182,90179,80182,40182,4058.106
07 dic 2023181,60184,80179,00179,00179,0059.162
06 dic 2023182,80184,80180,60181,60181,6037.089
05 dic 2023180,20184,60178,70182,30182,3046.477
04 dic 2023184,00184,00179,10179,80179,8037.660
01 dic 2023183,10185,80182,70184,10184,1030.892
30 nov 2023185,10185,60181,10182,40182,40101.380
29 nov 2023184,80186,30183,10185,00185,0024.972
28 nov 2023184,80185,90183,00185,30185,3025.092
27 nov 2023188,50189,00182,60183,40183,4029.657
24 nov 2023187,90189,80187,40188,30188,3022.844
23 nov 2023188,00188,50187,10187,30187,3027.035
22 nov 2023189,40191,40187,50187,50187,5029.551
21 nov 2023187,70190,40186,90189,60189,6027.022
20 nov 2023187,60189,60186,70188,40188,4026.162
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...