Mercados españoles abiertos en 2 hrs 20 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.855,52 -375,75 (-1,13%) Dólar/Euro
1,0846 +0,0009 (+0,09%) Petróleo Brent
78,06 +0,03 (+0,04%) Bitcoin EUR
38.619,67 +513,48 (+1,35%)
Dassault Aviation société anonyme (AM.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 184,00 | 184,00 | 179,10 | 179,80 | 179,80 | 37.660 |
| 01 dic 2023 | 183,10 | 185,80 | 182,70 | 184,10 | 184,10 | 30.892 |
| 30 nov 2023 | 185,10 | 185,60 | 181,10 | 182,40 | 182,40 | 101.380 |
| 29 nov 2023 | 184,80 | 186,30 | 183,10 | 185,00 | 185,00 | 24.972 |
| 28 nov 2023 | 184,80 | 185,90 | 183,00 | 185,30 | 185,30 | 25.092 |
| 27 nov 2023 | 188,50 | 189,00 | 182,60 | 183,40 | 183,40 | 29.657 |
| 24 nov 2023 | 187,90 | 189,80 | 187,40 | 188,30 | 188,30 | 22.844 |
| 23 nov 2023 | 188,00 | 188,50 | 187,10 | 187,30 | 187,30 | 27.035 |
| 22 nov 2023 | 189,40 | 191,40 | 187,50 | 187,50 | 187,50 | 29.551 |
| 21 nov 2023 | 187,70 | 190,40 | 186,90 | 189,60 | 189,60 | 27.022 |
| 20 nov 2023 | 187,60 | 189,60 | 186,70 | 188,40 | 188,40 | 26.162 |
| 17 nov 2023 | 184,00 | 187,60 | 183,00 | 187,60 | 187,60 | 35.111 |
| 16 nov 2023 | 186,60 | 188,00 | 184,10 | 184,10 | 184,10 | 32.450 |
| 15 nov 2023 | 186,40 | 188,30 | 185,30 | 185,90 | 185,90 | 33.019 |
| 14 nov 2023 | 187,30 | 188,20 | 184,90 | 186,50 | 186,50 | 31.286 |
| 13 nov 2023 | 183,90 | 187,30 | 183,90 | 187,30 | 187,30 | 29.916 |
| 10 nov 2023 | 182,10 | 184,00 | 181,50 | 182,90 | 182,90 | 21.750 |
| 09 nov 2023 | 183,70 | 184,00 | 180,10 | 182,70 | 182,70 | 21.375 |
| 08 nov 2023 | 180,20 | 184,40 | 180,20 | 182,90 | 182,90 | 26.567 |
| 07 nov 2023 | 181,70 | 182,80 | 179,90 | 180,90 | 180,90 | 21.987 |
| 06 nov 2023 | 180,90 | 183,20 | 180,80 | 182,00 | 182,00 | 22.045 |
| 03 nov 2023 | 182,90 | 184,00 | 180,20 | 180,70 | 180,70 | 25.413 |
| 02 nov 2023 | 187,60 | 188,60 | 181,40 | 182,80 | 182,80 | 71.950 |
| 01 nov 2023 | 187,50 | 189,50 | 186,00 | 187,30 | 187,30 | 87.435 |
| 31 oct 2023 | 187,40 | 188,80 | 181,60 | 187,50 | 187,50 | 64.203 |
| 30 oct 2023 | 187,70 | 189,60 | 186,20 | 187,20 | 187,20 | 32.140 |
| 27 oct 2023 | 188,80 | 189,10 | 185,60 | 186,20 | 186,20 | 31.746 |
| 26 oct 2023 | 189,70 | 192,00 | 189,20 | 190,40 | 190,40 | 39.966 |
| 25 oct 2023 | 189,00 | 191,60 | 187,60 | 189,80 | 189,80 | 47.183 |
| 24 oct 2023 | 184,80 | 188,30 | 184,50 | 188,30 | 188,30 | 41.969 |
| 23 oct 2023 | 183,30 | 187,30 | 182,80 | 184,40 | 184,40 | 37.053 |
| 20 oct 2023 | 182,30 | 183,20 | 180,90 | 182,10 | 182,10 | 29.253 |
| 19 oct 2023 | 185,20 | 185,30 | 181,60 | 183,50 | 183,50 | 34.036 |
| 18 oct 2023 | 188,50 | 188,70 | 186,70 | 186,80 | 186,80 | 29.601 |
| 17 oct 2023 | 186,20 | 189,30 | 185,50 | 188,50 | 188,50 | 29.510 |
| 16 oct 2023 | 186,70 | 188,90 | 186,10 | 186,70 | 186,70 | 29.744 |
| 13 oct 2023 | 187,50 | 190,50 | 186,30 | 187,40 | 187,40 | 49.619 |
| 12 oct 2023 | 185,60 | 187,80 | 185,00 | 187,60 | 187,60 | 26.238 |
| 11 oct 2023 | 183,60 | 185,40 | 183,00 | 184,90 | 184,90 | 43.287 |
| 10 oct 2023 | 181,90 | 183,50 | 181,40 | 182,90 | 182,90 | 29.927 |
| 09 oct 2023 | 175,20 | 182,20 | 175,20 | 181,00 | 181,00 | 52.679 |
| 06 oct 2023 | 174,80 | 175,50 | 171,60 | 173,40 | 173,40 | 53.686 |
| 05 oct 2023 | 172,60 | 175,30 | 171,50 | 174,20 | 174,20 | 41.078 |
| 04 oct 2023 | 175,80 | 176,90 | 172,10 | 172,10 | 172,10 | 44.950 |
| 03 oct 2023 | 175,90 | 177,60 | 175,50 | 176,50 | 176,50 | 45.525 |
| 02 oct 2023 | 178,70 | 180,30 | 175,90 | 176,10 | 176,10 | 47.055 |
| 29 sept 2023 | 180,00 | 180,50 | 178,40 | 178,40 | 178,40 | 65.923 |
| 28 sept 2023 | 180,60 | 180,80 | 178,40 | 179,90 | 179,90 | 45.608 |
| 27 sept 2023 | 179,50 | 180,40 | 178,30 | 180,40 | 180,40 | 53.449 |
| 26 sept 2023 | 175,90 | 180,20 | 175,40 | 179,00 | 179,00 | 49.555 |
| 25 sept 2023 | 178,00 | 180,00 | 175,60 | 176,30 | 176,30 | 40.143 |
| 22 sept 2023 | 179,30 | 179,40 | 176,90 | 178,20 | 178,20 | 44.187 |
| 21 sept 2023 | 180,00 | 180,70 | 179,30 | 180,10 | 180,10 | 41.359 |
| 20 sept 2023 | 183,10 | 183,30 | 180,60 | 181,00 | 181,00 | 27.640 |
| 19 sept 2023 | 182,90 | 183,90 | 182,00 | 182,30 | 182,30 | 24.862 |
| 18 sept 2023 | 180,40 | 183,60 | 180,20 | 183,50 | 183,50 | 34.779 |
| 15 sept 2023 | 181,10 | 181,40 | 179,90 | 180,40 | 180,40 | 105.394 |
| 14 sept 2023 | 181,40 | 181,40 | 179,40 | 180,00 | 180,00 | 51.710 |
| 13 sept 2023 | 181,00 | 181,50 | 178,40 | 181,00 | 181,00 | 44.769 |
| 12 sept 2023 | 182,40 | 182,70 | 180,30 | 180,80 | 180,80 | 22.325 |
| 11 sept 2023 | 181,80 | 184,80 | 181,10 | 181,80 | 181,80 | 34.718 |
| 08 sept 2023 | 180,50 | 181,80 | 179,20 | 181,60 | 181,60 | 27.378 |
| 07 sept 2023 | 179,50 | 181,00 | 178,90 | 180,20 | 180,20 | 48.490 |
| 06 sept 2023 | 180,80 | 181,60 | 179,80 | 180,00 | 180,00 | 60.930 |
| 05 sept 2023 | 179,50 | 181,70 | 179,00 | 180,80 | 180,80 | 28.666 |
| 04 sept 2023 | 181,40 | 182,80 | 180,00 | 180,00 | 180,00 | 25.695 |
| 01 sept 2023 | 181,50 | 183,50 | 180,50 | 181,00 | 181,00 | 32.999 |
| 31 ago 2023 | 178,80 | 181,60 | 178,10 | 181,60 | 181,60 | 326.039 |
| 30 ago 2023 | 177,80 | 180,00 | 176,80 | 179,30 | 179,30 | 41.694 |
| 29 ago 2023 | 178,90 | 180,40 | 177,30 | 177,80 | 177,80 | 60.266 |
| 28 ago 2023 | 177,20 | 179,20 | 176,70 | 179,20 | 179,20 | 34.043 |
| 25 ago 2023 | 175,00 | 177,70 | 174,40 | 175,40 | 175,40 | 51.148 |
| 24 ago 2023 | 177,30 | 178,90 | 175,40 | 175,40 | 175,40 | 46.976 |
| 23 ago 2023 | 175,50 | 177,30 | 175,50 | 176,60 | 176,60 | 39.450 |
| 22 ago 2023 | 172,80 | 175,10 | 172,80 | 174,30 | 174,30 | 43.627 |
| 21 ago 2023 | 170,20 | 174,00 | 170,20 | 172,80 | 172,80 | 57.219 |
| 18 ago 2023 | 168,50 | 171,00 | 168,10 | 170,40 | 170,40 | 50.331 |
| 17 ago 2023 | 170,40 | 171,10 | 168,50 | 168,50 | 168,50 | 49.918 |
| 16 ago 2023 | 171,10 | 172,80 | 170,20 | 170,60 | 170,60 | 46.845 |
| 15 ago 2023 | 172,20 | 172,60 | 170,70 | 171,20 | 171,20 | 41.727 |
| 14 ago 2023 | 171,40 | 174,00 | 171,20 | 172,20 | 172,20 | 49.490 |
| 11 ago 2023 | 178,20 | 180,40 | 171,10 | 171,40 | 171,40 | 95.221 |
| 10 ago 2023 | 181,00 | 182,20 | 179,00 | 180,40 | 180,40 | 41.915 |
| 09 ago 2023 | 180,90 | 181,20 | 179,50 | 180,30 | 180,30 | 24.437 |
| 08 ago 2023 | 179,90 | 180,60 | 178,80 | 180,00 | 180,00 | 41.625 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 176,10 | 179,00 | 176,10 | 178,50 | 178,50 | 54.825 |
| 03 ago 2023 | 176,20 | 176,70 | 172,30 | 175,60 | 175,60 | 49.690 |
| 02 ago 2023 | 176,10 | 179,20 | 176,10 | 176,80 | 176,80 | 49.135 |
| 01 ago 2023 | 174,60 | 178,10 | 174,40 | 176,70 | 176,70 | 42.787 |
| 31 jul 2023 | 174,50 | 177,80 | 174,40 | 176,70 | 176,70 | 64.187 |
| 28 jul 2023 | 174,20 | 177,90 | 172,30 | 174,40 | 174,40 | 54.301 |
| 27 jul 2023 | 171,50 | 175,10 | 170,50 | 174,40 | 174,40 | 67.230 |
| 26 jul 2023 | 169,80 | 171,40 | 168,30 | 171,00 | 171,00 | 70.043 |
| 25 jul 2023 | 170,00 | 171,80 | 168,50 | 170,60 | 170,60 | 73.093 |
| 24 jul 2023 | 167,00 | 170,60 | 164,10 | 170,60 | 170,60 | 92.247 |
| 21 jul 2023 | 174,00 | 175,00 | 164,60 | 166,30 | 166,30 | 192.126 |
| 20 jul 2023 | 182,10 | 183,40 | 180,20 | 181,80 | 181,80 | 44.031 |
| 19 jul 2023 | 183,10 | 185,20 | 182,60 | 183,20 | 183,20 | 48.403 |
| 18 jul 2023 | 183,20 | 185,20 | 182,70 | 184,60 | 184,60 | 35.144 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.