Dassault Systèmes SE (DASTF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 40.06 | 40.06 | 38.72 | 38.72 | 38.72 | 156 |
| 02 may 2024 | 38.27 | 40.64 | 38.27 | 40.64 | 40.64 | 100 |
| 01 may 2024 | 39.57 | 40.45 | 39.15 | 39.15 | 39.15 | 100 |
| 30 abr 2024 | 37.33 | 39.37 | 37.33 | 39.37 | 39.37 | 100 |
| 29 abr 2024 | 40.05 | 42.18 | 39.96 | 39.96 | 39.96 | 100 |
| 26 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 25 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 24 abr 2024 | 42.37 | 42.37 | 40.37 | 40.37 | 40.37 | 300 |
| 23 abr 2024 | 41.99 | 41.99 | 40.45 | 41.40 | 41.40 | 400 |
| 22 abr 2024 | 40.46 | 40.95 | 39.74 | 39.74 | 39.74 | 100 |
| 19 abr 2024 | 40.74 | 40.76 | 39.50 | 39.50 | 39.50 | 5,400 |
| 18 abr 2024 | 40.92 | 40.92 | 39.44 | 40.92 | 40.92 | 100 |
| 17 abr 2024 | 41.29 | 41.29 | 39.79 | 40.67 | 40.67 | 1,700 |
| 16 abr 2024 | 41.80 | 41.80 | 39.76 | 41.31 | 41.31 | 300 |
| 15 abr 2024 | 41.64 | 41.88 | 40.82 | 41.63 | 41.63 | 100 |
| 12 abr 2024 | 41.76 | 41.78 | 41.35 | 41.35 | 41.35 | 700 |
| 11 abr 2024 | 42.22 | 42.79 | 42.22 | 42.47 | 42.47 | 100 |
| 10 abr 2024 | 43.74 | 43.74 | 42.61 | 42.92 | 42.92 | 400 |
| 09 abr 2024 | 43.50 | 43.50 | 43.17 | 43.17 | 43.17 | 1,300 |
| 08 abr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 05 abr 2024 | 42.28 | 43.63 | 42.28 | 43.63 | 43.63 | 900 |
| 04 abr 2024 | 42.72 | 43.33 | 42.72 | 42.92 | 42.92 | 300 |
| 03 abr 2024 | 41.95 | 42.05 | 41.44 | 41.94 | 41.94 | 300 |
| 02 abr 2024 | 42.91 | 43.05 | 42.91 | 43.05 | 43.05 | 500 |
| 01 abr 2024 | 43.90 | 43.90 | 41.66 | 41.66 | 41.66 | 100 |
| 28 mar 2024 | 43.77 | 44.26 | 43.77 | 43.99 | 43.99 | 3,100 |
| 27 mar 2024 | 44.69 | 44.69 | 44.32 | 44.59 | 44.59 | 300 |
| 26 mar 2024 | 44.12 | 45.15 | 44.12 | 44.79 | 44.79 | 4,400 |
| 25 mar 2024 | 43.87 | 44.66 | 43.87 | 44.58 | 44.58 | 242,500 |
| 22 mar 2024 | 46.68 | 46.68 | 44.76 | 45.01 | 45.01 | 187,800 |
| 21 mar 2024 | 44.06 | 44.72 | 44.06 | 44.45 | 44.45 | 1,400 |
| 20 mar 2024 | 45.60 | 45.60 | 44.06 | 44.51 | 44.51 | 600 |
| 19 mar 2024 | 44.76 | 44.76 | 43.76 | 44.42 | 44.42 | 500 |
| 18 mar 2024 | 45.92 | 45.92 | 44.45 | 44.51 | 44.51 | 400 |
| 15 mar 2024 | 47.40 | 47.40 | 44.75 | 45.55 | 45.55 | 400 |
| 14 mar 2024 | 46.23 | 46.23 | 45.46 | 45.77 | 45.77 | 300 |
| 13 mar 2024 | 46.65 | 46.90 | 46.47 | 46.47 | 46.47 | 500 |
| 12 mar 2024 | 46.70 | 46.70 | 45.59 | 45.59 | 45.59 | 500 |
| 11 mar 2024 | 46.95 | 46.95 | 45.89 | 46.19 | 46.19 | 1,800 |
| 08 mar 2024 | 44.90 | 46.29 | 44.90 | 45.81 | 45.81 | 2,100 |
| 07 mar 2024 | 46.17 | 46.28 | 46.01 | 46.28 | 46.28 | 300 |
| 06 mar 2024 | 44.97 | 45.88 | 44.97 | 45.83 | 45.83 | 1,200 |
| 05 mar 2024 | 45.59 | 45.59 | 45.13 | 45.15 | 45.15 | 17,900 |
| 04 mar 2024 | 46.58 | 46.79 | 46.30 | 46.63 | 46.63 | 800 |
| 01 mar 2024 | 46.15 | 46.33 | 45.96 | 45.96 | 45.96 | 600 |
| 29 feb 2024 | 47.15 | 47.15 | 46.75 | 46.75 | 46.75 | 500 |
| 28 feb 2024 | 47.65 | 47.65 | 46.12 | 46.76 | 46.76 | 600 |
| 27 feb 2024 | 46.85 | 46.97 | 46.85 | 46.90 | 46.90 | 600 |
| 26 feb 2024 | 46.99 | 46.99 | 46.15 | 46.81 | 46.81 | 600 |
| 23 feb 2024 | 46.96 | 47.06 | 46.35 | 46.35 | 46.35 | 800 |
| 22 feb 2024 | 47.00 | 47.38 | 46.34 | 47.02 | 47.02 | 1,100 |
| 21 feb 2024 | 46.32 | 46.54 | 46.15 | 46.15 | 46.15 | 800 |
| 20 feb 2024 | 46.71 | 46.71 | 46.27 | 46.56 | 46.56 | 800 |
| 16 feb 2024 | 46.53 | 46.78 | 46.50 | 46.56 | 46.56 | 600 |
| 15 feb 2024 | 45.86 | 46.82 | 45.86 | 46.24 | 46.24 | 2,300 |
| 14 feb 2024 | 45.92 | 46.28 | 45.22 | 45.22 | 45.22 | 6,900 |
| 13 feb 2024 | 45.26 | 45.95 | 45.19 | 45.54 | 45.54 | 1,100 |
| 12 feb 2024 | 45.73 | 46.45 | 45.73 | 46.42 | 46.42 | 600 |
| 09 feb 2024 | 46.54 | 47.38 | 46.54 | 47.38 | 47.38 | 300 |
| 08 feb 2024 | 47.44 | 47.56 | 46.94 | 47.56 | 47.56 | 400 |
| 07 feb 2024 | 46.32 | 46.67 | 46.00 | 46.67 | 46.67 | 3,500 |
| 06 feb 2024 | 45.26 | 45.44 | 44.88 | 44.89 | 44.89 | 600 |
| 05 feb 2024 | 45.65 | 45.65 | 45.08 | 45.10 | 45.10 | 1,000 |
| 02 feb 2024 | 45.85 | 45.90 | 45.57 | 45.58 | 45.58 | 200 |
| 01 feb 2024 | 48.76 | 48.76 | 46.43 | 46.94 | 46.94 | 1,600 |
| 31 ene 2024 | 52.83 | 52.83 | 51.35 | 51.35 | 51.35 | 800 |
| 30 ene 2024 | 53.39 | 53.39 | 52.40 | 52.42 | 52.42 | 800 |
| 29 ene 2024 | 51.58 | 52.00 | 51.40 | 51.81 | 51.81 | 2,300 |
| 26 ene 2024 | 52.12 | 52.13 | 52.02 | 52.02 | 52.02 | 200 |
| 25 ene 2024 | 51.80 | 51.82 | 51.03 | 51.67 | 51.67 | 400 |
| 24 ene 2024 | 51.74 | 51.96 | 51.56 | 51.56 | 51.56 | 400 |
| 23 ene 2024 | 51.59 | 51.59 | 50.51 | 51.37 | 51.37 | 800 |
| 22 ene 2024 | 51.26 | 51.32 | 51.25 | 51.30 | 51.30 | 300 |
| 19 ene 2024 | 50.15 | 50.58 | 50.15 | 50.58 | 50.58 | 700 |
| 18 ene 2024 | 51.40 | 51.40 | 50.00 | 50.97 | 50.97 | 2,200 |
| 17 ene 2024 | 50.34 | 50.34 | 49.24 | 49.65 | 49.65 | 1,000 |
| 16 ene 2024 | 49.44 | 49.83 | 49.30 | 49.65 | 49.65 | 500 |
| 12 ene 2024 | 48.78 | 49.01 | 48.31 | 48.33 | 48.33 | 800 |
| 11 ene 2024 | 47.31 | 47.37 | 47.00 | 47.00 | 47.00 | 700 |
| 10 ene 2024 | 46.47 | 47.01 | 46.43 | 46.70 | 46.70 | 500 |
| 09 ene 2024 | 45.48 | 46.21 | 45.48 | 46.17 | 46.17 | 400 |
| 08 ene 2024 | 46.40 | 46.69 | 46.03 | 46.33 | 46.33 | 1,600 |
| 05 ene 2024 | 45.59 | 46.23 | 45.30 | 45.91 | 45.91 | 900 |
| 04 ene 2024 | 46.14 | 46.47 | 46.14 | 46.35 | 46.35 | 300 |
| 03 ene 2024 | 46.86 | 47.17 | 46.60 | 46.81 | 46.81 | 1,800 |
| 02 ene 2024 | 48.12 | 48.12 | 47.26 | 47.27 | 47.27 | 300 |
| 29 dic 2023 | 48.42 | 49.35 | 48.42 | 48.85 | 48.85 | 600 |
| 28 dic 2023 | 49.06 | 49.06 | 49.01 | 49.01 | 49.01 | 300 |
| 27 dic 2023 | 51.75 | 51.75 | 49.49 | 49.75 | 49.75 | 13,500 |
| 26 dic 2023 | 49.85 | 49.97 | 49.85 | 49.97 | 49.97 | 400 |
| 22 dic 2023 | 48.03 | 49.69 | 48.03 | 49.19 | 49.19 | 11,600 |
| 21 dic 2023 | 49.01 | 49.12 | 48.27 | 49.12 | 49.12 | 400 |
| 20 dic 2023 | 48.88 | 49.05 | 48.08 | 49.01 | 49.01 | 3,500 |
| 19 dic 2023 | 49.60 | 50.15 | 48.30 | 48.30 | 48.30 | 150,600 |
| 18 dic 2023 | 48.16 | 48.16 | 47.41 | 47.60 | 47.60 | 52,500 |
| 15 dic 2023 | 48.36 | 48.36 | 48.00 | 48.17 | 48.17 | 200 |
| 14 dic 2023 | 48.24 | 48.61 | 47.76 | 48.13 | 48.13 | 1,600 |
| 13 dic 2023 | 47.97 | 48.74 | 47.92 | 48.51 | 48.51 | 1,000 |
| 12 dic 2023 | 48.74 | 48.75 | 48.38 | 48.75 | 48.75 | 1,700 |
| 11 dic 2023 | 47.71 | 48.00 | 47.15 | 47.87 | 47.87 | 1,200 |
| *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.