Dassault Aviation SA (DAAV.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
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 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 27 jun 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| 26 jun 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| 25 jun 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 24 jun 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 21 jun 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 20 jun 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
| 19 jun 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
| 18 jun 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 17 jun 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 14 jun 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 13 jun 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 12 jun 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 11 jun 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| 10 jun 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| 07 jun 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 06 jun 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 05 jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| 04 jun 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 03 jun 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| 31 may 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
| 30 may 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 29 may 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 28 may 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 27 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 24 may 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 23 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 22 may 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 21 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 20 may 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 17 may 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 17 may 2024 | 3.37 Dividendo | |||||
| 16 may 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.83 | - |
| 15 may 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 207.40 | - |
| 14 may 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 203.27 | - |
| 13 may 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 203.27 | - |
| 10 may 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.06 | - |
| 09 may 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 200.32 | - |
| 08 may 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.09 | - |
| 07 may 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.70 | - |
| 06 may 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 199.73 | - |
| 03 may 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 197.57 | - |
| 02 may 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 198.55 | - |
| 30 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.71 | - |
| 29 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.71 | - |
| 26 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.71 | - |
| 25 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 201.89 | - |
| 24 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 202.48 | - |
| 23 abr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 198.55 | - |
| 22 abr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 197.57 | - |
| 19 abr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.30 | - |
| 18 abr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 205.44 | - |
| 17 abr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.06 | - |
| 16 abr 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.03 | - |
| 15 abr 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.03 | - |
| 12 abr 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 198.94 | - |
| 11 abr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.93 | - |
| 10 abr 2024 | 205.00 | 205.00 | 201.60 | 201.60 | 198.35 | - |
| 09 abr 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 205.24 | - |
| 08 abr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 202.88 | - |
| 05 abr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.09 | - |
| 04 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 202.48 | - |
| 03 abr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.06 | - |
| 02 abr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 203.67 | - |
| 28 mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 194.12 | - |
| 27 mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 194.12 | - |
| 26 mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 194.12 | - |
| 25 mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 194.12 | - |
| 22 mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 184.09 | - |
| 21 mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 184.58 | - |
| 20 mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 180.45 | - |
| 19 mar 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 179.95 | - |
| 18 mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 177.20 | - |
| 15 mar 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 175.33 | - |
| 14 mar 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 176.51 | - |
| 13 mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 176.41 | - |
| 12 mar 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 174.84 | - |
| 11 mar 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 179.66 | - |
| 08 mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 181.04 | - |
| 07 mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 181.33 | - |
| 06 mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 180.84 | - |
| 05 mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 180.84 | - |
| 04 mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 180.84 | - |
| 01 mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 181.33 | - |
| 29 feb 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 180.45 | - |
| 28 feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 180.05 | - |
| 27 feb 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 184.18 | - |
| 26 feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 179.07 | - |
| 23 feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 179.66 | - |
| 22 feb 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 179.17 | - |
| 21 feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 177.30 | - |
| 20 feb 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 178.77 | - |
| 19 feb 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 181.82 | - |
| 16 feb 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 180.35 | - |
| 15 feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 176.81 | - |
| 14 feb 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 170.51 | - |
| 13 feb 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 168.64 | - |
| 12 feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 171.20 | - |
| 09 feb 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 171.49 | - |
| 08 feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 171.98 | - |
| *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.