Mercados españoles cerrados en 4 hrs 15 min

Dassault Aviation société anonyme (AM.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
171,60+1,70 (+1,00%)
A partir del 12:57PM CEST. Mercado abierto.
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 2024171,10172,50169,70171,60171,6010.540
12 jul 2024170,50171,30169,30169,90169,9041.103
11 jul 2024171,50171,90170,10170,10170,1050.215
10 jul 2024170,70170,90168,30170,90170,9024.312
09 jul 2024169,80172,30168,70170,30170,3043.569
08 jul 2024172,70173,30169,50170,30170,3052.080
05 jul 2024173,80174,00170,10170,50170,5038.546
04 jul 2024170,80173,30170,80173,10173,1053.800
03 jul 2024167,10171,70166,10169,40169,4043.824
02 jul 2024170,30170,30167,50167,90167,9068.894
01 jul 2024174,00174,10170,50171,20171,2032.653
28 jun 2024170,50172,20169,40169,60169,6034.168
27 jun 2024173,00173,20170,50170,50170,5044.320
26 jun 2024175,60176,50172,20172,90172,9036.549
25 jun 2024172,20177,00171,20175,70175,7075.910
24 jun 2024178,00180,40177,00179,60179,6045.136
21 jun 2024182,00182,30178,10178,60178,60117.240
20 jun 2024179,00181,80178,20181,80181,8060.578
19 jun 2024176,90179,60176,50179,30179,3053.517
18 jun 2024178,40179,70176,10176,10176,1057.366
17 jun 2024174,00177,60173,10175,80175,8058.249
14 jun 2024182,20184,00170,20174,20174,20113.285
13 jun 2024184,10186,40183,80183,80183,8052.813
12 jun 2024188,30189,30184,80184,80184,8049.666
11 jun 2024193,10193,70187,80188,50188,5044.666
10 jun 2024190,80193,10188,90192,90192,9047.440
07 jun 2024193,40194,20192,00193,10193,1035.596
06 jun 2024193,90196,50193,20193,20193,2025.436
05 jun 2024193,90194,80192,60192,60192,6038.620
04 jun 2024195,80195,80193,30193,90193,9026.670
03 jun 2024200,80200,80195,10195,80195,8041.315
31 may 2024195,10199,20195,00199,00199,00183.337
30 may 2024196,20197,10195,00195,10195,1031.134
29 may 2024199,00200,60194,10196,40196,4059.113
28 may 2024202,60203,20198,30198,30198,3044.777
27 may 2024204,00204,00201,40202,40202,4018.024
24 may 2024205,80205,80203,20204,20204,2020.743
23 may 2024204,00206,20203,60206,20206,2031.673
22 may 2024205,00205,20202,60203,60203,6029.622
21 may 2024207,40208,40203,40205,60205,6044.309
20 may 2024206,00209,40205,80206,60206,6033.781
20 may 20243.37 Dividendo
17 may 2024210,00210,00205,60209,40206,0337.237
16 may 2024208,60212,40207,40211,40208,0033.937
15 may 2024209,80210,80206,00208,60205,2442.485
14 may 2024205,80209,00204,80209,00205,6431.018
13 may 2024207,00208,00204,80207,80204,4630.399
10 may 2024207,20209,20206,60206,80203,4744.001
09 may 2024202,20208,80202,20207,20203,8726.445
08 may 2024204,80206,40202,60202,60199,3450.004
07 may 2024205,20206,00203,20203,60200,3229.073
06 may 2024202,00205,40201,80204,80201,5027.275
03 may 2024200,20203,00199,90201,80198,5547.496
02 may 2024200,60202,20198,90200,20196,9841.217
30 abr 2024203,40204,00201,00201,20197,9632.058
29 abr 2024204,00204,20202,40202,80199,5427.130
26 abr 2024204,40205,00200,00203,80200,5226.155
25 abr 2024205,60205,60199,60201,80198,5532.424
24 abr 2024206,00207,60205,40205,40202,0925.100
23 abr 2024202,80206,00201,00205,60202,2939.427
22 abr 2024198,40204,20198,00202,00198,7543.323
19 abr 2024205,00206,20203,00205,20201,9045.328
18 abr 2024209,20209,20202,40205,40202,0949.843
17 abr 2024207,40211,40206,80206,80203,4761.096
16 abr 2024206,40209,40204,60207,00203,6773.546
15 abr 2024207,00211,60206,80207,80204,4651.759
12 abr 2024202,40206,40201,80204,80201,5040.703
11 abr 2024202,20204,00200,80200,80197,5768.377
10 abr 2024203,60204,80197,60202,20198,9570.417
09 abr 2024208,60209,60199,10202,60199,34101.774
08 abr 2024205,40210,00205,40210,00206,6252.662
05 abr 2024204,40205,40201,80205,20201,9051.623
04 abr 2024205,20207,00204,60205,80202,4955.438
03 abr 2024207,60208,20203,40205,80202,4977.398
02 abr 2024204,20209,40203,60204,20200,9176.907
28 mar 2024205,00207,20203,40204,00200,7265.760
27 mar 2024203,80208,20201,80206,00202,6837.150
26 mar 2024207,40208,20203,00204,20200,9185.091
25 mar 2024197,20208,20197,00207,00203,67119.427
22 mar 2024187,40193,60186,80192,90189,8050.708
21 mar 2024187,80188,00185,80187,70184,6849.313
20 mar 2024183,70189,00182,40187,60184,5876.853
19 mar 2024179,70183,70179,50182,90179,96101.986
18 mar 2024178,40183,30178,40180,30177,4099.629
15 mar 2024179,00180,30177,60178,30175,43126.218
14 mar 2024176,50181,40176,50179,50176,6173.218
13 mar 2024176,70179,20176,30176,30173,4653.948
12 mar 2024176,60178,30174,40176,30173,4681.513
11 mar 2024182,50183,30177,10177,10174,2558.111
08 mar 2024183,80184,10179,10180,80177,8960.453
07 mar 2024181,50186,50181,50183,10180,1552.996
06 mar 2024196,90197,00178,90182,90179,96120.075
05 mar 2024188,10194,80188,10193,40190,2978.214
04 mar 2024182,80187,40182,40187,40184,3831.827
01 mar 2024183,70184,20181,10183,10180,1528.672
29 feb 2024184,00184,50182,70182,90179,9690.933
28 feb 2024183,00184,20182,20184,00181,0426.649
27 feb 2024186,70187,50182,70182,70179,7636.145
26 feb 2024182,00184,90181,10184,70181,7320.188
23 feb 2024182,50183,40181,40182,30179,3718.397
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...