Mercados españoles abiertos en 3 hrs 22 min

Dassault Systèmes SE (DASTF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,12+0,09 (+0,21%)
Al cierre: 12:51PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202442,1242,1242,1242,1242,12-
24 may 202442,1242,1242,1242,1242,12-
23 may 202442,2242,4242,0342,0342,03122.300
22 may 202442,9742,9742,9742,9742,97100
21 may 202441,5641,5641,5641,5641,5671.500
20 may 202440,7441,1940,7441,1941,19100
17 may 202441,2641,2641,2641,2641,26-
16 may 202441,2641,2641,2641,2641,2647.200
15 may 202441,4041,4440,4740,4740,47400
14 may 202441,5141,6540,3440,3440,3442.600
13 may 202439,8339,8339,8339,8339,83100
10 may 202441,2041,2041,2041,2041,20-
09 may 202440,9041,2040,9041,2041,20100
08 may 202441,0341,0339,8240,4240,42200
07 may 202441,1241,1241,1241,1241,12900
06 may 202439,1239,1239,1239,1239,1250.100
03 may 202440,0640,0638,7238,7238,72200
02 may 202438,2740,6438,2740,6440,64100
01 may 202439,5740,4539,1539,1539,15100
30 abr 202437,3339,3737,3339,3739,37100
29 abr 202440,0542,1839,9639,9639,96100
26 abr 202440,3740,3740,3740,3740,37-
25 abr 202440,3740,3740,3740,3740,37-
24 abr 202442,3742,3740,3740,3740,37300
23 abr 202441,9941,9940,4541,4041,40400
22 abr 202440,4640,9539,7439,7439,74100
19 abr 202440,7440,7639,5039,5039,505400
18 abr 202440,9240,9239,4440,9240,92100
17 abr 202441,2941,2939,7940,6740,671700
16 abr 202441,8041,8039,7641,3141,31300
15 abr 202441,6441,8840,8241,6341,63100
12 abr 202441,7641,7841,3541,3541,35700
11 abr 202442,2242,7942,2242,4742,47100
10 abr 202443,7443,7442,6142,9242,92400
09 abr 202443,5043,5043,1743,1743,171300
08 abr 202443,6343,6343,6343,6343,63-
05 abr 202442,2843,6342,2843,6343,63900
04 abr 202442,7243,3342,7242,9242,92300
03 abr 202441,9542,0541,4441,9441,94300
02 abr 202442,9143,0542,9143,0543,05500
01 abr 202443,9043,9041,6641,6641,66100
28 mar 202443,7744,2643,7743,9943,993100
27 mar 202444,6944,6944,3244,5944,59300
26 mar 202444,1245,1544,1244,7944,794400
25 mar 202443,8744,6643,8744,5844,58242.500
22 mar 202446,6846,6844,7645,0145,01187.800
21 mar 202444,0644,7244,0644,4544,451400
20 mar 202445,6045,6044,0644,5144,51600
19 mar 202444,7644,7643,7644,4244,42500
18 mar 202445,9245,9244,4544,5144,51400
15 mar 202447,4047,4044,7545,5545,55400
14 mar 202446,2346,2345,4645,7745,77300
13 mar 202446,6546,9046,4746,4746,47500
12 mar 202446,7046,7045,5945,5945,59500
11 mar 202446,9546,9545,8946,1946,191800
08 mar 202444,9046,2944,9045,8145,812100
07 mar 202446,1746,2846,0146,2846,28300
06 mar 202444,9745,8844,9745,8345,831200
05 mar 202445,5945,5945,1345,1545,1517.900
04 mar 202446,5846,7946,3046,6346,63800
01 mar 202446,1546,3345,9645,9645,96600
29 feb 202447,1547,1546,7546,7546,75500
28 feb 202447,6547,6546,1246,7646,76600
27 feb 202446,8546,9746,8546,9046,90600
26 feb 202446,9946,9946,1546,8146,81600
23 feb 202446,9647,0646,3546,3546,35800
22 feb 202447,0047,3846,3447,0247,021100
21 feb 202446,3246,5446,1546,1546,15800
20 feb 202446,7146,7146,2746,5646,56800
16 feb 202446,5346,7846,5046,5646,56600
15 feb 202445,8646,8245,8646,2446,242300
14 feb 202445,9246,2845,2245,2245,226900
13 feb 202445,2645,9545,1945,5445,541100
12 feb 202445,7346,4545,7346,4246,42600
09 feb 202446,5447,3846,5447,3847,38300
08 feb 202447,4447,5646,9447,5647,56400
07 feb 202446,3246,6746,0046,6746,673500
06 feb 202445,2645,4444,8844,8944,89600
05 feb 202445,6545,6545,0845,1045,101000
02 feb 202445,8545,9045,5745,5845,58200
01 feb 202448,7648,7646,4346,9446,941600
31 ene 202452,8352,8351,3551,3551,35800
30 ene 202453,3953,3952,4052,4252,42800
29 ene 202451,5852,0051,4051,8151,812300
26 ene 202452,1252,1352,0252,0252,02200
25 ene 202451,8051,8251,0351,6751,67400
24 ene 202451,7451,9651,5651,5651,56400
23 ene 202451,5951,5950,5151,3751,37800
22 ene 202451,2651,3251,2551,3051,30300
19 ene 202450,1550,5850,1550,5850,58700
18 ene 202451,4051,4050,0050,9750,972200
17 ene 202450,3450,3449,2449,6549,651000
16 ene 202449,4449,8349,3049,6549,65500
12 ene 202448,7849,0148,3148,3348,33800
11 ene 202447,3147,3747,0047,0047,00700
10 ene 202446,4747,0146,4346,7046,70500
09 ene 202445,4846,2145,4846,1746,17400
08 ene 202446,4046,6946,0346,3346,331600
05 ene 202445,5946,2345,3045,9145,91900
04 ene 202446,1446,4746,1446,3546,35300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...