Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.876,71 -1.453,11 (-2,41%)
Dassault Systèmes SE (DSY.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 37,30 | 38,16 | 37,13 | 37,77 | 37,77 | 3.052.965 |
| 25 abr 2024 | 37,14 | 39,27 | 36,13 | 37,29 | 37,29 | 4.280.839 |
| 24 abr 2024 | 38,70 | 39,29 | 38,48 | 38,94 | 38,94 | 1.828.171 |
| 23 abr 2024 | 38,72 | 38,88 | 38,25 | 38,51 | 38,51 | 2.215.161 |
| 22 abr 2024 | 38,23 | 38,71 | 38,16 | 38,54 | 38,54 | 1.648.195 |
| 19 abr 2024 | 38,10 | 38,34 | 37,90 | 38,10 | 38,10 | 1.374.857 |
| 18 abr 2024 | 38,31 | 38,49 | 38,04 | 38,43 | 38,43 | 1.506.564 |
| 17 abr 2024 | 38,61 | 38,82 | 38,30 | 38,31 | 38,31 | 1.339.591 |
| 16 abr 2024 | 38,60 | 38,83 | 38,36 | 38,83 | 38,83 | 1.538.512 |
| 15 abr 2024 | 39,24 | 39,79 | 38,94 | 38,96 | 38,96 | 1.409.846 |
| 12 abr 2024 | 39,94 | 40,27 | 38,99 | 39,25 | 39,25 | 1.067.121 |
| 11 abr 2024 | 39,61 | 40,01 | 39,43 | 39,77 | 39,77 | 1.380.914 |
| 10 abr 2024 | 40,07 | 40,21 | 39,47 | 39,75 | 39,75 | 1.053.606 |
| 09 abr 2024 | 40,17 | 40,25 | 39,68 | 39,95 | 39,95 | 1.233.887 |
| 08 abr 2024 | 40,09 | 40,50 | 40,08 | 40,24 | 40,24 | 950.829 |
| 05 abr 2024 | 39,25 | 40,24 | 39,16 | 40,24 | 40,24 | 1.703.995 |
| 04 abr 2024 | 39,80 | 39,98 | 39,37 | 39,84 | 39,84 | 1.170.287 |
| 03 abr 2024 | 39,90 | 40,15 | 39,67 | 39,88 | 39,88 | 1.167.343 |
| 02 abr 2024 | 40,69 | 40,85 | 39,96 | 39,96 | 39,96 | 2.255.010 |
| 28 mar 2024 | 41,25 | 41,31 | 41,01 | 41,04 | 41,04 | 1.539.715 |
| 27 mar 2024 | 41,49 | 41,54 | 41,10 | 41,22 | 41,22 | 1.187.068 |
| 26 mar 2024 | 41,14 | 41,54 | 41,02 | 41,54 | 41,54 | 816.952 |
| 25 mar 2024 | 41,69 | 41,71 | 40,98 | 41,17 | 41,17 | 1.218.282 |
| 22 mar 2024 | 41,06 | 41,72 | 40,62 | 41,64 | 41,64 | 1.399.271 |
| 21 mar 2024 | 40,93 | 41,44 | 40,56 | 41,26 | 41,26 | 1.905.468 |
| 20 mar 2024 | 40,97 | 41,38 | 40,87 | 40,93 | 40,93 | 1.199.582 |
| 19 mar 2024 | 41,85 | 41,91 | 40,65 | 40,97 | 40,97 | 1.838.698 |
| 18 mar 2024 | 41,88 | 42,10 | 41,71 | 42,01 | 42,01 | 1.152.825 |
| 15 mar 2024 | 41,90 | 42,10 | 41,46 | 41,60 | 41,60 | 2.557.613 |
| 14 mar 2024 | 42,29 | 42,42 | 41,82 | 42,00 | 42,00 | 1.017.375 |
| 13 mar 2024 | 42,54 | 42,97 | 42,31 | 42,31 | 42,31 | 1.099.431 |
| 12 mar 2024 | 42,50 | 42,70 | 41,87 | 42,41 | 42,41 | 1.056.807 |
| 11 mar 2024 | 41,80 | 42,44 | 41,79 | 42,35 | 42,35 | 814.698 |
| 08 mar 2024 | 42,23 | 42,28 | 41,67 | 42,08 | 42,08 | 872.269 |
| 07 mar 2024 | 41,92 | 42,52 | 41,91 | 42,35 | 42,35 | 1.319.799 |
| 06 mar 2024 | 41,58 | 42,10 | 41,31 | 42,10 | 42,10 | 1.052.261 |
| 05 mar 2024 | 42,73 | 42,78 | 41,55 | 41,58 | 41,58 | 1.024.253 |
| 04 mar 2024 | 43,07 | 43,23 | 42,69 | 42,96 | 42,96 | 748.007 |
| 01 mar 2024 | 43,47 | 43,54 | 42,40 | 42,76 | 42,76 | 1.007.502 |
| 29 feb 2024 | 43,40 | 43,62 | 43,14 | 43,19 | 43,19 | 1.737.074 |
| 28 feb 2024 | 43,30 | 43,40 | 42,96 | 43,21 | 43,21 | 701.580 |
| 27 feb 2024 | 43,25 | 43,40 | 42,60 | 43,26 | 43,26 | 852.111 |
| 26 feb 2024 | 43,23 | 43,50 | 43,05 | 43,19 | 43,19 | 824.624 |
| 23 feb 2024 | 43,35 | 43,47 | 42,88 | 43,33 | 43,33 | 925.416 |
| 22 feb 2024 | 43,49 | 43,92 | 43,19 | 43,29 | 43,29 | 1.919.624 |
| 21 feb 2024 | 43,35 | 43,40 | 42,69 | 42,74 | 42,74 | 693.421 |
| 20 feb 2024 | 43,47 | 43,56 | 42,83 | 43,10 | 43,10 | 906.898 |
| 19 feb 2024 | 43,29 | 43,60 | 42,92 | 43,54 | 43,54 | 690.475 |
| 16 feb 2024 | 43,18 | 43,70 | 43,01 | 43,46 | 43,46 | 933.855 |
| 15 feb 2024 | 43,31 | 43,31 | 42,78 | 42,89 | 42,89 | 870.545 |
| 14 feb 2024 | 42,58 | 43,06 | 42,57 | 42,85 | 42,85 | 933.178 |
| 13 feb 2024 | 42,76 | 42,76 | 41,95 | 42,60 | 42,60 | 1.088.107 |
| 12 feb 2024 | 44,13 | 44,24 | 42,85 | 43,15 | 43,15 | 1.232.937 |
| 09 feb 2024 | 44,27 | 44,62 | 43,51 | 43,94 | 43,94 | 1.052.901 |
| 08 feb 2024 | 43,58 | 44,28 | 43,46 | 44,16 | 44,16 | 1.481.860 |
| 07 feb 2024 | 42,10 | 43,62 | 42,02 | 43,28 | 43,28 | 1.347.291 |
| 06 feb 2024 | 41,95 | 42,33 | 41,94 | 42,07 | 42,07 | 3.238.892 |
| 05 feb 2024 | 42,00 | 42,43 | 41,97 | 42,00 | 42,00 | 2.080.892 |
| 02 feb 2024 | 43,74 | 43,94 | 41,94 | 42,13 | 42,13 | 3.340.403 |
| 01 feb 2024 | 44,50 | 45,58 | 41,97 | 43,24 | 43,24 | 3.843.988 |
| 31 ene 2024 | 48,09 | 48,77 | 48,08 | 48,24 | 48,24 | 1.412.777 |
| 30 ene 2024 | 48,10 | 48,88 | 47,92 | 48,44 | 48,44 | 864.805 |
| 29 ene 2024 | 47,71 | 47,90 | 47,33 | 47,90 | 47,90 | 1.145.766 |
| 26 ene 2024 | 47,40 | 48,11 | 47,08 | 47,81 | 47,81 | 979.776 |
| 25 ene 2024 | 47,30 | 47,85 | 47,21 | 47,76 | 47,76 | 750.500 |
| 24 ene 2024 | 47,90 | 48,31 | 46,97 | 47,49 | 47,49 | 1.123.319 |
| 23 ene 2024 | 46,90 | 47,12 | 46,76 | 46,96 | 46,96 | 1.139.225 |
| 22 ene 2024 | 46,61 | 47,15 | 46,50 | 47,13 | 47,13 | 893.176 |
| 19 ene 2024 | 47,01 | 47,18 | 45,87 | 46,15 | 46,15 | 1.191.815 |
| 18 ene 2024 | 45,99 | 46,97 | 45,93 | 46,97 | 46,97 | 1.871.009 |
| 17 ene 2024 | 45,59 | 46,07 | 45,55 | 46,07 | 46,07 | 1.656.090 |
| 16 ene 2024 | 44,74 | 45,79 | 44,63 | 45,76 | 45,76 | 1.607.432 |
| 15 ene 2024 | 44,62 | 44,65 | 44,36 | 44,54 | 44,54 | 492.349 |
| 12 ene 2024 | 43,49 | 44,81 | 43,49 | 44,81 | 44,81 | 1.175.619 |
| 11 ene 2024 | 43,04 | 43,58 | 42,99 | 43,33 | 43,33 | 1.151.209 |
| 10 ene 2024 | 42,33 | 42,76 | 42,21 | 42,76 | 42,76 | 851.612 |
| 09 ene 2024 | 42,45 | 42,48 | 41,76 | 42,24 | 42,24 | 694.668 |
| 08 ene 2024 | 42,04 | 42,37 | 41,81 | 42,31 | 42,31 | 729.808 |
| 05 ene 2024 | 42,00 | 42,03 | 41,45 | 42,03 | 42,03 | 739.664 |
| 04 ene 2024 | 42,90 | 42,90 | 42,06 | 42,27 | 42,27 | 1.045.660 |
| 03 ene 2024 | 43,05 | 43,24 | 42,48 | 42,94 | 42,94 | 995.355 |
| 02 ene 2024 | 44,20 | 44,38 | 43,02 | 43,19 | 43,19 | 861.864 |
| 29 dic 2023 | 44,26 | 44,42 | 44,17 | 44,24 | 44,24 | 494.136 |
| 28 dic 2023 | 44,76 | 44,87 | 44,14 | 44,26 | 44,26 | 660.722 |
| 27 dic 2023 | 44,56 | 44,97 | 44,53 | 44,78 | 44,78 | 619.220 |
| 22 dic 2023 | 44,37 | 44,74 | 44,37 | 44,64 | 44,64 | 731.546 |
| 21 dic 2023 | 44,40 | 44,76 | 44,35 | 44,68 | 44,68 | 755.224 |
| 20 dic 2023 | 44,28 | 44,75 | 44,10 | 44,73 | 44,73 | 1.136.076 |
| 19 dic 2023 | 44,35 | 44,62 | 44,25 | 44,39 | 44,39 | 973.425 |
| 18 dic 2023 | 43,95 | 44,19 | 43,83 | 44,19 | 44,19 | 1.191.347 |
| 15 dic 2023 | 43,75 | 44,29 | 43,15 | 44,29 | 44,29 | 2.885.702 |
| 14 dic 2023 | 44,85 | 45,17 | 43,74 | 43,82 | 43,82 | 1.390.986 |
| 13 dic 2023 | 45,00 | 45,19 | 44,41 | 44,42 | 44,42 | 961.155 |
| 12 dic 2023 | 44,35 | 44,97 | 44,27 | 44,83 | 44,83 | 873.785 |
| 11 dic 2023 | 44,31 | 44,78 | 44,26 | 44,40 | 44,40 | 1.220.579 |
| 08 dic 2023 | 43,67 | 44,46 | 43,67 | 44,22 | 44,22 | 843.620 |
| 07 dic 2023 | 43,81 | 43,97 | 43,58 | 43,83 | 43,83 | 956.873 |
| 06 dic 2023 | 43,60 | 44,07 | 43,55 | 43,99 | 43,99 | 1.087.059 |
| 05 dic 2023 | 43,06 | 43,61 | 43,01 | 43,54 | 43,54 | 1.039.630 |
| 04 dic 2023 | 43,35 | 43,56 | 43,04 | 43,13 | 43,13 | 883.385 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.