Mercados españoles cerrados en 6 hrs 9 min

Dassault Systemes SE (DSYA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,52+0,41 (+1,17%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202435,5235,5235,5235,5235,52801
28 jun 202435,1135,1135,1135,1135,11-
27 jun 202435,3235,3235,3235,3235,32-
26 jun 202435,3235,3235,3235,3235,32-
25 jun 202434,7234,7234,7234,7234,72-
24 jun 202434,7234,7234,7234,7234,72-
21 jun 202435,0935,0935,0935,0935,09-
20 jun 202434,8835,1334,8835,1235,12801
19 jun 202435,7735,7735,7735,7735,77-
18 jun 202435,7135,8435,7135,8435,8470
17 jun 202435,6935,6935,1535,1535,15103
14 jun 202435,9035,9035,9035,9035,90-
13 jun 202436,7736,7736,7736,7736,77-
12 jun 202436,7736,7736,7736,7736,77-
11 jun 202436,8536,8536,8536,8536,85280
10 jun 202437,1237,1237,1237,1237,12-
07 jun 202437,6537,6537,6537,6537,65-
06 jun 202437,5737,6537,5737,6537,65200
05 jun 202437,2437,2437,2437,2437,24-
04 jun 202436,9436,9436,9436,9436,94-
03 jun 202437,2237,2237,2237,2237,22-
31 may 202437,6937,6936,7436,7436,74440
30 may 202438,0238,0238,0238,0238,02-
29 may 202438,5938,5938,5938,5938,59-
28 may 202438,8638,8638,8638,8638,86-
27 may 202438,8438,8438,8438,8438,84-
27 may 20240.23 Dividendo
24 may 202439,0439,0439,0439,0438,81-
23 may 202439,9839,9839,9839,9839,74-
22 may 202438,4738,4738,4738,4738,24-
21 may 202437,7537,7537,7537,7537,53-
20 may 202437,7537,7537,7537,7537,53-
17 may 202437,6937,6937,6937,6937,47-
16 may 202438,1738,1738,1738,1737,95-
15 may 202438,1738,1738,1738,1737,95-
14 may 202438,0438,0438,0438,0437,82-
13 may 202438,1238,1238,1238,1237,90-
10 may 202438,1038,1038,1038,1037,88-
09 may 202438,1038,1038,1038,1037,88-
08 may 202437,9537,9537,9537,9537,73-
07 may 202437,2937,2937,2937,2937,07-
06 may 202437,2937,2937,2937,2937,07-
03 may 202436,8736,8736,8736,8736,65-
02 may 202436,8936,8936,8936,8936,67-
30 abr 202437,6037,6037,6037,6037,38-
29 abr 202437,9737,9737,9737,9737,75-
26 abr 202437,6837,6837,6837,6837,46-
25 abr 202438,4838,4838,4838,4838,25-
24 abr 202438,6238,6238,6238,6238,39-
23 abr 202438,5738,5738,4638,4638,23166
22 abr 202438,2038,2038,2038,2037,97-
19 abr 202438,1938,1938,1938,1937,97-
18 abr 202438,5538,5538,5538,5538,32-
17 abr 202438,6138,6138,6138,6138,38-
16 abr 202438,6738,6738,6738,6738,44-
15 abr 202439,8539,8539,8539,8539,62-
12 abr 202439,9739,9739,9739,9739,73-
11 abr 202439,8239,8239,8239,8239,59-
10 abr 202440,1940,1940,1940,1939,95-
09 abr 202440,1940,1940,1940,1939,95-
08 abr 202440,1940,1940,1940,1939,95-
05 abr 202439,5339,5339,5339,5339,30-
04 abr 202439,9239,9239,9239,9239,68-
03 abr 202440,1140,1140,1140,1139,87-
02 abr 202441,2541,2541,2541,2541,01-
28 mar 202441,3541,3541,3541,3541,11-
27 mar 202441,4041,4041,4041,4041,163
26 mar 202441,2641,2641,2641,2641,02-
25 mar 202441,6341,6341,6341,6341,38-
22 mar 202440,7040,7040,7040,7040,46-
21 mar 202441,2941,2941,2941,2941,05-
20 mar 202441,0341,0341,0341,0340,79-
19 mar 202441,8141,8141,8141,8141,56-
18 mar 202441,8141,8141,8141,8141,56-
15 mar 202442,0642,0642,0642,0641,81-
14 mar 202442,4142,4142,4142,4142,16-
13 mar 202442,4442,4442,4442,4442,19-
12 mar 202442,4442,4442,4442,4442,19-
11 mar 202442,0042,0042,0042,0041,75-
08 mar 202442,3342,3342,3342,3342,09-
07 mar 202441,9341,9341,9341,9341,68-
06 mar 202441,6741,6741,6741,6741,42-
05 mar 202442,6742,6742,6742,6742,42-
04 mar 202442,8142,8142,8142,8142,56-
01 mar 202443,4143,4143,4143,4143,15-
29 feb 202443,2243,2243,2243,2242,97-
28 feb 202443,2243,2243,2243,2242,97-
27 feb 202443,2243,2243,2243,2242,97-
26 feb 202443,2243,2243,2243,2242,97-
23 feb 202443,2243,2243,2243,2242,97-
22 feb 202443,1743,1743,1743,1742,92-
21 feb 202443,2243,2243,2243,2242,97-
20 feb 202443,4243,4243,4243,4243,17-
19 feb 202443,3743,3743,3743,3743,11-
16 feb 202443,0143,3743,0143,3743,1183
15 feb 202442,7842,7842,7842,7842,53-
14 feb 202442,4642,4642,4642,4642,21-
13 feb 202443,1243,1241,9941,9941,7551
12 feb 202444,0944,0943,1243,1242,87168
09 feb 202444,0944,0944,0944,0943,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...