Dassault Aviation société anonyme (0IAX.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:13PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 169.40 | 172.10 | 169.40 | 170.28 | 170.28 | 1,787 |
| 27 jun 2024 | 173.00 | 173.40 | 170.50 | 173.00 | 173.00 | 102,957 |
| 26 jun 2024 | 175.20 | 176.50 | 172.70 | 173.17 | 173.17 | 2,169 |
| 25 jun 2024 | 180.70 | 180.70 | 170.40 | 174.08 | 174.08 | 5,604 |
| 24 jun 2024 | 176.90 | 182.90 | 176.90 | 180.05 | 180.05 | 5,851 |
| 21 jun 2024 | 182.10 | 183.20 | 178.10 | 178.80 | 178.80 | 2,881 |
| 20 jun 2024 | 180.40 | 181.80 | 177.90 | 181.10 | 181.10 | 2,289 |
| 19 jun 2024 | 176.90 | 179.40 | 176.90 | 178.94 | 178.94 | 4,125 |
| 18 jun 2024 | 178.40 | 178.94 | 176.10 | 176.80 | 176.80 | 4,447 |
| 17 jun 2024 | 174.00 | 177.40 | 173.80 | 175.95 | 175.95 | 4,580 |
| 14 jun 2024 | 182.90 | 183.80 | 170.20 | 182.60 | 182.60 | 15,662 |
| 13 jun 2024 | 184.70 | 186.40 | 183.80 | 184.99 | 184.99 | 28,219 |
| 12 jun 2024 | 187.20 | 189.70 | 184.80 | 185.90 | 185.90 | 2,065 |
| 11 jun 2024 | 193.30 | 194.40 | 187.90 | 188.50 | 188.50 | 10,667 |
| 10 jun 2024 | 191.20 | 194.30 | 188.40 | 191.85 | 191.85 | 2,122 |
| 07 jun 2024 | 194.50 | 194.50 | 192.00 | 192.70 | 192.70 | 1,585 |
| 06 jun 2024 | 193.80 | 196.80 | 191.40 | 194.60 | 194.60 | 5,544 |
| 05 jun 2024 | 194.00 | 195.20 | 192.50 | 193.20 | 193.20 | 42,191 |
| 04 jun 2024 | 195.80 | 196.00 | 193.40 | 195.80 | 195.80 | 52,520 |
| 03 jun 2024 | 200.80 | 201.20 | 195.20 | 195.70 | 195.70 | 111,448 |
| 31 may 2024 | 195.10 | 199.10 | 193.80 | 195.86 | 195.86 | 86,056 |
| 30 may 2024 | 196.00 | 197.60 | 192.90 | 196.25 | 196.25 | 47,188 |
| 29 may 2024 | 197.00 | 200.60 | 194.10 | 199.00 | 199.00 | 43,556 |
| 28 may 2024 | 202.60 | 203.80 | 199.20 | 199.50 | 199.50 | 1,355 |
| 24 may 2024 | 205.20 | 207.60 | 203.20 | 205.80 | 205.80 | 161,285 |
| 23 may 2024 | 202.20 | 206.20 | 202.20 | 204.00 | 204.00 | 186,870 |
| 22 may 2024 | 205.20 | 205.40 | 202.40 | 205.00 | 205.00 | 123,975 |
| 21 may 2024 | 208.80 | 209.40 | 203.20 | 204.40 | 204.40 | 6,183 |
| 20 may 2024 | 204.60 | 209.20 | 204.60 | 206.24 | 206.24 | 997 |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 210.20 | 210.40 | 205.80 | 208.52 | 205.15 | 2,517 |
| 16 may 2024 | 207.20 | 212.20 | 207.20 | 210.90 | 207.49 | 54,018 |
| 15 may 2024 | 210.80 | 211.00 | 205.80 | 208.78 | 205.41 | 30,372 |
| 14 may 2024 | 206.60 | 209.20 | 204.80 | 208.11 | 204.74 | 17,303 |
| 13 may 2024 | 208.40 | 208.40 | 205.00 | 206.27 | 202.94 | 80,427 |
| 10 may 2024 | 207.80 | 209.20 | 205.80 | 208.09 | 204.73 | 854 |
| 09 may 2024 | 202.20 | 208.80 | 200.60 | 207.40 | 204.05 | 1,077 |
| 08 may 2024 | 204.80 | 206.40 | 202.63 | 202.63 | 199.35 | 9,023 |
| 07 may 2024 | 203.40 | 206.80 | 203.40 | 203.58 | 200.29 | 2,414 |
| 03 may 2024 | 201.60 | 203.00 | 200.20 | 202.00 | 198.74 | 2,405 |
| 02 may 2024 | 200.80 | 199.30 | 199.30 | 199.30 | 196.08 | 2,789 |
| 01 may 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 198.86 | - |
| 30 abr 2024 | 204.00 | 205.20 | 201.00 | 202.13 | 198.86 | 6,154 |
| 29 abr 2024 | 203.80 | 204.20 | 201.80 | 203.60 | 200.31 | 27,149 |
| 26 abr 2024 | 200.40 | 205.40 | 196.10 | 203.20 | 199.92 | 16,653 |
| 25 abr 2024 | 205.60 | 207.00 | 199.60 | 201.76 | 198.50 | 19,411 |
| 24 abr 2024 | 206.20 | 207.60 | 205.40 | 206.00 | 202.67 | 26,975 |
| 23 abr 2024 | 200.60 | 205.80 | 200.60 | 204.73 | 201.42 | 17,747 |
| 22 abr 2024 | 198.40 | 204.40 | 197.40 | 202.17 | 198.91 | 53,782 |
| 19 abr 2024 | 205.00 | 206.80 | 202.80 | 205.00 | 201.69 | 33,854 |
| 18 abr 2024 | 205.40 | 210.00 | 202.40 | 209.00 | 205.62 | 204,717 |
| 17 abr 2024 | 207.40 | 211.40 | 205.60 | 209.82 | 206.43 | 25,635 |
| 16 abr 2024 | 206.40 | 209.20 | 203.80 | 206.57 | 203.23 | 32,555 |
| 15 abr 2024 | 208.00 | 211.40 | 203.40 | 208.40 | 205.03 | 155,477 |
| 12 abr 2024 | 203.80 | 206.40 | 199.50 | 204.76 | 201.45 | 21,993 |
| 11 abr 2024 | 203.60 | 203.80 | 200.79 | 202.12 | 198.85 | 28,151 |
| 10 abr 2024 | 205.00 | 205.00 | 197.10 | 199.50 | 196.28 | 26,345 |
| 09 abr 2024 | 208.60 | 211.40 | 198.50 | 207.51 | 204.16 | 50,452 |
| 08 abr 2024 | 205.60 | 210.02 | 203.80 | 209.20 | 205.82 | 32,836 |
| 05 abr 2024 | 204.40 | 207.20 | 201.80 | 202.95 | 199.67 | 24,519 |
| 04 abr 2024 | 205.20 | 207.20 | 203.80 | 205.40 | 202.08 | 30,248 |
| 03 abr 2024 | 207.60 | 207.80 | 203.40 | 205.36 | 202.04 | 41,393 |
| 02 abr 2024 | 204.60 | 209.20 | 203.80 | 207.92 | 204.56 | 31,110 |
| 28 mar 2024 | 206.00 | 207.40 | 202.40 | 204.03 | 200.73 | 28,738 |
| 27 mar 2024 | 205.60 | 208.20 | 201.80 | 205.38 | 202.06 | 18,423 |
| 26 mar 2024 | 207.60 | 208.40 | 202.20 | 204.32 | 201.02 | 54,600 |
| 25 mar 2024 | 197.70 | 208.20 | 191.70 | 204.57 | 201.27 | 82,084 |
| 22 mar 2024 | 187.70 | 193.49 | 186.50 | 190.99 | 187.90 | 45,774 |
| 21 mar 2024 | 187.80 | 188.30 | 185.50 | 187.50 | 184.47 | 64,977 |
| 20 mar 2024 | 183.70 | 189.00 | 183.00 | 187.24 | 184.21 | 77,246 |
| 19 mar 2024 | 179.80 | 183.70 | 178.90 | 182.90 | 179.94 | 63,358 |
| 18 mar 2024 | 178.70 | 183.20 | 177.20 | 180.32 | 177.40 | 16,425 |
| 15 mar 2024 | 179.00 | 180.60 | 177.50 | 178.32 | 175.44 | 44,536 |
| 14 mar 2024 | 176.90 | 181.40 | 175.20 | 180.60 | 177.68 | 41,513 |
| 13 mar 2024 | 176.70 | 179.20 | 175.20 | 177.12 | 174.25 | 52,691 |
| 12 mar 2024 | 175.10 | 178.20 | 174.40 | 176.17 | 173.32 | 40,021 |
| 11 mar 2024 | 183.10 | 183.10 | 177.10 | 181.79 | 178.85 | 17,921 |
| 08 mar 2024 | 185.10 | 185.10 | 179.00 | 180.75 | 177.82 | 111,094 |
| 07 mar 2024 | 184.00 | 186.30 | 180.10 | 183.11 | 180.16 | 41,681 |
| 06 mar 2024 | 197.00 | 197.40 | 178.50 | 184.77 | 181.79 | 63,530 |
| 05 mar 2024 | 188.20 | 194.80 | 186.20 | 193.48 | 190.35 | 49,343 |
| 04 mar 2024 | 182.80 | 187.40 | 182.20 | 186.60 | 183.58 | 10,269 |
| 01 mar 2024 | 183.70 | 184.80 | 181.70 | 183.61 | 180.64 | 46,952 |
| 29 feb 2024 | 182.80 | 185.40 | 182.70 | 182.90 | 179.94 | 25,752 |
| 28 feb 2024 | 184.10 | 184.30 | 181.60 | 183.82 | 180.85 | 9,683 |
| 27 feb 2024 | 183.50 | 187.60 | 182.70 | 182.97 | 180.01 | 11,060 |
| 26 feb 2024 | 180.90 | 184.80 | 180.90 | 184.15 | 181.17 | 8,850 |
| 23 feb 2024 | 182.70 | 183.10 | 181.40 | 182.27 | 179.33 | 6,498 |
| 22 feb 2024 | 182.00 | 183.00 | 178.30 | 182.67 | 179.72 | 24,662 |
| 21 feb 2024 | 182.20 | 183.90 | 178.80 | 181.31 | 178.38 | 39,896 |
| 20 feb 2024 | 179.50 | 183.40 | 179.50 | 182.80 | 179.85 | 12,067 |
| 19 feb 2024 | 185.50 | 185.50 | 179.40 | 181.31 | 178.38 | 7,853 |
| 16 feb 2024 | 181.60 | 185.10 | 181.60 | 184.29 | 181.31 | 13,270 |
| 15 feb 2024 | 175.90 | 184.30 | 175.90 | 183.31 | 180.35 | 48,849 |
| 14 feb 2024 | 173.30 | 177.01 | 170.70 | 174.54 | 171.72 | 10,055 |
| 13 feb 2024 | 172.00 | 172.50 | 170.60 | 171.79 | 169.01 | 10,178 |
| 12 feb 2024 | 173.90 | 174.10 | 171.10 | 172.68 | 169.89 | 45,056 |
| 09 feb 2024 | 173.90 | 174.80 | 171.00 | 172.32 | 169.54 | 18,169 |
| 08 feb 2024 | 174.10 | 176.40 | 173.10 | 174.97 | 172.14 | 38,909 |
| 07 feb 2024 | 177.00 | 177.00 | 174.10 | 175.49 | 172.65 | 49,887 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.