U.S. markets open in 1 hour 23 minutes
F S&P 500
5,335.25 -10.00 (-0.19%) F Dow Jones
39,907.00 -99.00 (-0.25%) F Nasdaq
18,793.75 -5.50 (-0.03%) E-mini Russell 2000 Index Futur
2,098.30 -8.80 (-0.42%) Petróleo
77.87 -0.79 (-1.00%) Oro
2,409.80 -16.10 (-0.66%)
Dassault Aviation société anonyme (AM.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:42PM CEST. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 205.00 | 205.20 | 203.00 | 203.60 | 203.60 | 6,095 |
| 21 may 2024 | 207.40 | 208.40 | 203.40 | 205.60 | 205.60 | 44,309 |
| 20 may 2024 | 206.00 | 209.40 | 205.80 | 206.60 | 206.60 | 33,781 |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 210.00 | 210.00 | 205.60 | 209.40 | 206.03 | 37,237 |
| 16 may 2024 | 208.60 | 212.40 | 207.40 | 211.40 | 208.00 | 33,937 |
| 15 may 2024 | 209.80 | 210.80 | 206.00 | 208.60 | 205.24 | 42,485 |
| 14 may 2024 | 205.80 | 209.00 | 204.80 | 209.00 | 205.64 | 31,018 |
| 13 may 2024 | 207.00 | 208.00 | 204.80 | 207.80 | 204.46 | 30,399 |
| 10 may 2024 | 207.20 | 209.20 | 206.60 | 206.80 | 203.47 | 44,001 |
| 09 may 2024 | 202.20 | 208.80 | 202.20 | 207.20 | 203.87 | 26,445 |
| 08 may 2024 | 204.80 | 206.40 | 202.60 | 202.60 | 199.34 | 50,004 |
| 07 may 2024 | 205.20 | 206.00 | 203.20 | 203.60 | 200.32 | 29,073 |
| 06 may 2024 | 202.00 | 205.40 | 201.80 | 204.80 | 201.50 | 27,275 |
| 03 may 2024 | 200.20 | 203.00 | 199.90 | 201.80 | 198.55 | 47,496 |
| 02 may 2024 | 200.60 | 202.20 | 198.90 | 200.20 | 196.98 | 41,217 |
| 30 abr 2024 | 203.40 | 204.00 | 201.00 | 201.20 | 197.96 | 32,058 |
| 29 abr 2024 | 204.00 | 204.20 | 202.40 | 202.80 | 199.54 | 27,130 |
| 26 abr 2024 | 204.40 | 205.00 | 200.00 | 203.80 | 200.52 | 26,155 |
| 25 abr 2024 | 205.60 | 205.60 | 199.60 | 201.80 | 198.55 | 32,424 |
| 24 abr 2024 | 206.00 | 207.60 | 205.40 | 205.40 | 202.09 | 25,100 |
| 23 abr 2024 | 202.80 | 206.00 | 201.00 | 205.60 | 202.29 | 39,427 |
| 22 abr 2024 | 198.40 | 204.20 | 198.00 | 202.00 | 198.75 | 43,323 |
| 19 abr 2024 | 205.00 | 206.20 | 203.00 | 205.20 | 201.90 | 45,328 |
| 18 abr 2024 | 209.20 | 209.20 | 202.40 | 205.40 | 202.09 | 49,843 |
| 17 abr 2024 | 207.40 | 211.40 | 206.80 | 206.80 | 203.47 | 61,096 |
| 16 abr 2024 | 206.40 | 209.40 | 204.60 | 207.00 | 203.67 | 73,546 |
| 15 abr 2024 | 207.00 | 211.60 | 206.80 | 207.80 | 204.46 | 51,759 |
| 12 abr 2024 | 202.40 | 206.40 | 201.80 | 204.80 | 201.50 | 40,703 |
| 11 abr 2024 | 202.20 | 204.00 | 200.80 | 200.80 | 197.57 | 68,377 |
| 10 abr 2024 | 203.60 | 204.80 | 197.60 | 202.20 | 198.95 | 70,417 |
| 09 abr 2024 | 208.60 | 209.60 | 199.10 | 202.60 | 199.34 | 101,774 |
| 08 abr 2024 | 205.40 | 210.00 | 205.40 | 210.00 | 206.62 | 52,662 |
| 05 abr 2024 | 204.40 | 205.40 | 201.80 | 205.20 | 201.90 | 51,623 |
| 04 abr 2024 | 205.20 | 207.00 | 204.60 | 205.80 | 202.49 | 55,438 |
| 03 abr 2024 | 207.60 | 208.20 | 203.40 | 205.80 | 202.49 | 77,398 |
| 02 abr 2024 | 204.20 | 209.40 | 203.60 | 204.20 | 200.91 | 76,907 |
| 28 mar 2024 | 205.00 | 207.20 | 203.40 | 204.00 | 200.72 | 65,760 |
| 27 mar 2024 | 203.80 | 208.20 | 201.80 | 206.00 | 202.68 | 37,150 |
| 26 mar 2024 | 207.40 | 208.20 | 203.00 | 204.20 | 200.91 | 85,091 |
| 25 mar 2024 | 197.20 | 208.20 | 197.00 | 207.00 | 203.67 | 119,427 |
| 22 mar 2024 | 187.40 | 193.60 | 186.80 | 192.90 | 189.80 | 50,708 |
| 21 mar 2024 | 187.80 | 188.00 | 185.80 | 187.70 | 184.68 | 49,313 |
| 20 mar 2024 | 183.70 | 189.00 | 182.40 | 187.60 | 184.58 | 76,853 |
| 19 mar 2024 | 179.70 | 183.70 | 179.50 | 182.90 | 179.96 | 101,986 |
| 18 mar 2024 | 178.40 | 183.30 | 178.40 | 180.30 | 177.40 | 99,629 |
| 15 mar 2024 | 179.00 | 180.30 | 177.60 | 178.30 | 175.43 | 126,218 |
| 14 mar 2024 | 176.50 | 181.40 | 176.50 | 179.50 | 176.61 | 73,218 |
| 13 mar 2024 | 176.70 | 179.20 | 176.30 | 176.30 | 173.46 | 53,948 |
| 12 mar 2024 | 176.60 | 178.30 | 174.40 | 176.30 | 173.46 | 81,513 |
| 11 mar 2024 | 182.50 | 183.30 | 177.10 | 177.10 | 174.25 | 58,111 |
| 08 mar 2024 | 183.80 | 184.10 | 179.10 | 180.80 | 177.89 | 60,453 |
| 07 mar 2024 | 181.50 | 186.50 | 181.50 | 183.10 | 180.15 | 52,996 |
| 06 mar 2024 | 196.90 | 197.00 | 178.90 | 182.90 | 179.96 | 120,075 |
| 05 mar 2024 | 188.10 | 194.80 | 188.10 | 193.40 | 190.29 | 78,214 |
| 04 mar 2024 | 182.80 | 187.40 | 182.40 | 187.40 | 184.38 | 31,827 |
| 01 mar 2024 | 183.70 | 184.20 | 181.10 | 183.10 | 180.15 | 28,672 |
| 29 feb 2024 | 184.00 | 184.50 | 182.70 | 182.90 | 179.96 | 90,933 |
| 28 feb 2024 | 183.00 | 184.20 | 182.20 | 184.00 | 181.04 | 26,649 |
| 27 feb 2024 | 186.70 | 187.50 | 182.70 | 182.70 | 179.76 | 36,145 |
| 26 feb 2024 | 182.00 | 184.90 | 181.10 | 184.70 | 181.73 | 20,188 |
| 23 feb 2024 | 182.50 | 183.40 | 181.40 | 182.30 | 179.37 | 18,397 |
| 22 feb 2024 | 182.00 | 183.10 | 181.70 | 182.70 | 179.76 | 21,528 |
| 21 feb 2024 | 182.00 | 182.10 | 178.40 | 182.10 | 179.17 | 29,354 |
| 20 feb 2024 | 181.10 | 183.40 | 180.50 | 182.60 | 179.66 | 18,546 |
| 19 feb 2024 | 184.70 | 184.80 | 179.80 | 180.90 | 177.99 | 20,355 |
| 16 feb 2024 | 182.60 | 185.10 | 182.30 | 184.30 | 181.33 | 32,836 |
| 15 feb 2024 | 177.10 | 184.30 | 177.00 | 182.70 | 179.76 | 51,908 |
| 14 feb 2024 | 172.20 | 177.00 | 172.20 | 177.00 | 174.15 | 36,830 |
| 13 feb 2024 | 172.00 | 172.10 | 170.50 | 171.80 | 169.04 | 33,550 |
| 12 feb 2024 | 172.90 | 174.20 | 171.60 | 172.60 | 169.82 | 29,277 |
| 09 feb 2024 | 173.70 | 174.80 | 170.90 | 172.20 | 169.43 | 24,260 |
| 08 feb 2024 | 175.20 | 175.70 | 173.00 | 173.60 | 170.81 | 18,962 |
| 07 feb 2024 | 175.60 | 176.50 | 174.80 | 175.30 | 172.48 | 28,174 |
| 06 feb 2024 | 173.40 | 176.30 | 173.30 | 175.20 | 172.38 | 32,704 |
| 05 feb 2024 | 176.80 | 177.20 | 172.40 | 172.70 | 169.92 | 24,927 |
| 02 feb 2024 | 176.60 | 178.10 | 175.90 | 177.20 | 174.35 | 45,143 |
| 01 feb 2024 | 175.60 | 177.60 | 175.50 | 175.70 | 172.87 | 48,042 |
| 31 ene 2024 | 174.60 | 176.90 | 174.10 | 175.50 | 172.68 | 50,262 |
| 30 ene 2024 | 175.50 | 177.50 | 174.50 | 174.60 | 171.79 | 43,292 |
| 29 ene 2024 | 172.90 | 175.80 | 172.90 | 175.20 | 172.38 | 41,525 |
| 26 ene 2024 | 173.30 | 173.90 | 171.90 | 172.50 | 169.72 | 41,134 |
| 25 ene 2024 | 173.90 | 174.80 | 172.10 | 172.10 | 169.33 | 35,427 |
| 24 ene 2024 | 171.60 | 173.60 | 171.60 | 173.40 | 170.61 | 38,884 |
| 23 ene 2024 | 173.00 | 173.80 | 168.90 | 171.20 | 168.44 | 53,326 |
| 22 ene 2024 | 171.00 | 173.30 | 170.10 | 173.00 | 170.22 | 46,672 |
| 19 ene 2024 | 174.50 | 175.50 | 171.00 | 171.00 | 168.25 | 53,684 |
| 18 ene 2024 | 176.50 | 177.80 | 172.60 | 174.60 | 171.79 | 63,618 |
| 17 ene 2024 | 175.50 | 178.70 | 175.30 | 177.40 | 174.54 | 55,482 |
| 16 ene 2024 | 176.90 | 178.80 | 175.30 | 176.20 | 173.36 | 76,833 |
| 15 ene 2024 | 179.60 | 180.10 | 175.20 | 177.50 | 174.64 | 102,276 |
| 12 ene 2024 | 184.50 | 189.80 | 184.50 | 189.70 | 186.65 | 38,891 |
| 11 ene 2024 | 186.60 | 186.60 | 184.20 | 184.50 | 181.53 | 19,927 |
| 10 ene 2024 | 186.90 | 187.10 | 184.20 | 185.60 | 182.61 | 39,380 |
| 09 ene 2024 | 184.20 | 188.40 | 184.00 | 184.10 | 181.14 | 49,971 |
| 08 ene 2024 | 184.60 | 185.40 | 182.60 | 183.00 | 180.05 | 49,099 |
| 05 ene 2024 | 185.00 | 185.90 | 184.50 | 184.80 | 181.83 | 15,445 |
| 04 ene 2024 | 181.40 | 186.10 | 181.20 | 185.70 | 182.71 | 33,069 |
| 03 ene 2024 | 179.20 | 181.00 | 179.00 | 181.00 | 178.09 | 36,117 |
| 02 ene 2024 | 179.60 | 180.80 | 179.40 | 180.00 | 177.10 | 24,695 |
| *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.