Mercados españoles abiertos en 1 hr 51 mins

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,01-2,54 (-5,97%)
Al cierre: 03:44PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 202341,9142,0839,9740,0140,01500
03 feb 202340,3542,5540,3542,5542,555400
02 feb 202340,5642,5540,5241,6741,671600
01 feb 202337,4037,8937,1737,7737,774200
31 ene 202336,5736,5736,5036,5036,5010.500
30 ene 202336,6036,6036,0136,0136,015700
27 ene 202336,7836,7836,0636,6036,601000
26 ene 202337,2737,2736,7436,7436,741100
25 ene 202337,5037,5637,0037,5637,56200
24 ene 202337,1237,9237,1237,1237,12200
23 ene 202337,8037,9736,8637,4637,46300
20 ene 202336,5937,7036,5936,6236,62100
19 ene 202337,6337,6837,6337,6837,6810.000
18 ene 202337,9137,9137,9137,9137,91100
17 ene 202339,0539,1537,9838,0138,011300
13 ene 202338,2139,2038,0638,0638,06100
12 ene 202337,5837,5837,5837,5837,58900
11 ene 202337,2037,2037,2037,2037,203500
10 ene 202337,6137,6136,9836,9836,98100
09 ene 202337,4938,1737,0638,1638,16800
06 ene 202336,9338,0036,9337,3137,319600
05 ene 202336,7736,7736,7736,7736,77100
04 ene 202336,6836,6836,6836,6836,68-
03 ene 202336,4236,6836,4236,6836,6835.500
30 dic 202235,8435,8435,8435,8435,84-
29 dic 202235,8435,8435,8435,8435,842600
28 dic 202235,5835,6135,3335,6135,6111.000
27 dic 202235,5635,5635,4835,4835,489100
23 dic 202235,0235,4035,0235,4035,40100
22 dic 202235,5235,5234,6934,6934,69100
21 dic 202236,4936,5234,8535,4935,49700
20 dic 202236,3036,3034,6735,4035,403800
19 dic 202236,2236,2635,7136,2636,2630.100
16 dic 202236,3336,3336,0836,0836,08100
15 dic 202237,4437,4436,6736,6736,67300
14 dic 202238,4939,0938,1538,1538,15200
13 dic 202239,3839,3839,3839,3839,38100
12 dic 202236,8037,7536,8037,4637,463700
09 dic 202236,6536,6936,4436,4436,44100
08 dic 202236,4636,8036,1436,1436,149800
07 dic 202237,3337,3336,3836,8936,89100
06 dic 202236,7837,9636,3137,9637,96600
05 dic 202237,2038,3437,2037,5637,561200
02 dic 202238,1139,8638,1139,8639,863200
01 dic 202238,3638,8138,2738,2738,27200
30 nov 202236,3036,3036,3036,3036,30100
29 nov 202236,2536,2535,9935,9935,99900
28 nov 202236,6237,1336,1636,5936,59500
25 nov 202237,6037,6037,6037,6037,60-
23 nov 202237,6037,6037,6037,6037,60100
22 nov 202237,0737,0737,0537,0537,055800
21 nov 202237,4337,4337,4337,4337,43300
18 nov 202237,4237,4236,6137,4237,4243.600
17 nov 202238,2338,2338,2338,2338,23-
16 nov 202237,6938,2337,6938,2338,23600
15 nov 202238,6338,6338,6338,6338,63100
14 nov 202238,9738,9738,0038,0038,00200
11 nov 202240,3540,3540,3540,3540,35700
10 nov 202236,5836,5835,7935,7935,79100
09 nov 202233,9034,4432,7933,1933,19900
08 nov 202233,8134,2833,8134,2834,287100
07 nov 202233,3833,3832,7632,7632,767500
04 nov 202233,3233,3232,9232,9232,92100
03 nov 202232,0432,3831,5031,5331,531200
02 nov 202234,3334,3334,3334,3334,33200
01 nov 202233,7034,6333,7034,6334,63800
31 oct 202234,5534,5532,9234,4134,4124.100
28 oct 202234,1634,1634,1634,1634,162200
27 oct 202234,3935,3134,3634,3634,3620.900
26 oct 202235,1335,9235,0535,8835,88201.900
25 oct 202236,2637,0635,7036,5436,54700
24 oct 202235,3135,3134,1034,1034,102100
21 oct 202234,0434,0432,9432,9432,94100
20 oct 202234,5134,7034,0134,0134,01900
19 oct 202233,6034,8033,2433,2433,24100
18 oct 202233,3534,2333,3534,1534,151100
17 oct 202234,8934,8933,5433,5433,5413.300
14 oct 202233,1133,1131,5931,6331,63300
13 oct 202232,6833,2431,8531,8531,85200
12 oct 202232,5332,5332,5332,5332,538600
11 oct 202233,0133,0133,0133,0133,01-
10 oct 202234,4534,4532,7633,0133,01600
07 oct 202234,3835,2934,3835,1035,10100
06 oct 202236,0236,0236,0236,0236,02-
05 oct 202237,3537,3536,0236,0236,02100
04 oct 202237,2437,2435,9935,9935,99300
03 oct 202235,0135,4734,3035,4735,475700
30 sept 202234,1335,0333,9134,2234,2281.900
29 sept 202233,6034,5633,3333,3833,3845.500
28 sept 202233,5334,4933,4534,1234,12800
27 sept 202234,5434,5433,3333,6633,66100
26 sept 202234,6834,6833,1933,1933,196500
23 sept 202235,6235,6232,1432,1432,14500
22 sept 202234,8134,8134,3434,3434,34500
21 sept 202236,1036,1035,6235,6235,62300
20 sept 202234,8636,1034,8636,1036,10100
19 sept 202236,7637,7036,2437,7037,70300
16 sept 202235,9637,3535,7437,3537,351100
15 sept 202238,1738,1735,7935,7935,7910.700
14 sept 202237,8437,8437,8137,8137,8120.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...