Dassault Systèmes SE (DASTF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

42.12

+0.09

(+0.21%)

Al cierre: 12:51PM EDT

Periodo de tiempo:

25 may 2023 - 25 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 may 2024	42.12	42.12	42.12	42.12	42.12	-
23 may 2024	42.22	42.42	42.03	42.03	42.03	122,300
22 may 2024	42.97	42.97	42.97	42.97	42.97	100
21 may 2024	41.56	41.56	41.56	41.56	41.56	71,500
20 may 2024	40.74	41.19	40.74	41.19	41.19	100
17 may 2024	41.26	41.26	41.26	41.26	41.26	-
16 may 2024	41.26	41.26	41.26	41.26	41.26	47,200
15 may 2024	41.40	41.44	40.47	40.47	40.47	400
14 may 2024	41.51	41.65	40.34	40.34	40.34	42,600
13 may 2024	39.83	39.83	39.83	39.83	39.83	100
10 may 2024	41.20	41.20	41.20	41.20	41.20	-
09 may 2024	40.90	41.20	40.90	41.20	41.20	100
08 may 2024	41.03	41.03	39.82	40.42	40.42	200
07 may 2024	41.12	41.12	41.12	41.12	41.12	900
06 may 2024	39.12	39.12	39.12	39.12	39.12	50,100
03 may 2024	40.06	40.06	38.72	38.72	38.72	200
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
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...

S&P 5005,304.72+36.88(+0.70%)

Dow Jones39,069.59+4.33(+0.01%)

Nasdaq16,920.79+184.76(+1.10%)

Russell 20002,069.67+21.26(+1.04%)

Petróleo77.80+0.93(+1.21%)

Oro2,335.20-2.00(-0.09%)

Dassault Systèmes SE (DASTF)

S&P 500
5,304.72
+36.88(+0.70%)

Dow Jones
39,069.59
+4.33(+0.01%)

Nasdaq
16,920.79
+184.76(+1.10%)

Russell 2000
2,069.67
+21.26(+1.04%)

Petróleo
77.80
+0.93(+1.21%)

Oro
2,335.20
-2.00(-0.09%)