Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.44

+0.41

(+1.04%)

A partir del 03:14PM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	39.18	39.53	38.97	39.44	39.44	127,782
01 may 2024	38.25	40.36	38.00	39.03	39.03	35,800
30 abr 2024	39.59	39.74	39.18	39.18	39.18	46,400
29 abr 2024	40.38	40.48	40.01	40.23	40.23	74,900
26 abr 2024	40.57	40.71	40.28	40.29	40.29	50,100
25 abr 2024	39.34	40.25	38.91	40.08	40.08	83,300
24 abr 2024	41.89	41.89	41.45	41.65	41.65	77,300
23 abr 2024	40.90	41.25	40.83	41.10	41.10	110,000
22 abr 2024	40.98	41.31	40.88	41.07	41.07	87,200
19 abr 2024	40.61	40.84	40.33	40.41	40.41	43,400
18 abr 2024	40.80	41.01	40.54	40.62	40.62	56,800
17 abr 2024	41.18	41.18	40.53	40.66	40.66	62,700
16 abr 2024	41.02	41.41	40.91	41.23	41.23	72,500
15 abr 2024	41.83	41.92	40.93	41.21	41.21	57,200
12 abr 2024	41.97	41.98	41.41	41.50	41.50	82,700
11 abr 2024	42.72	42.94	42.27	42.86	42.86	75,800
10 abr 2024	42.58	42.78	42.47	42.57	42.57	46,500
09 abr 2024	43.47	43.50	43.01	43.42	43.42	52,100
08 abr 2024	43.70	43.85	43.43	43.64	43.64	37,400
05 abr 2024	42.94	43.74	42.75	43.50	43.50	76,000
04 abr 2024	43.20	43.45	42.45	42.83	42.83	71,200
03 abr 2024	42.88	43.36	42.78	43.06	43.06	59,800
02 abr 2024	43.36	43.42	42.95	43.08	43.08	53,500
01 abr 2024	43.83	45.13	43.35	44.29	44.29	39,900
28 mar 2024	44.38	44.58	44.09	44.28	44.28	70,000
27 mar 2024	44.75	44.84	44.45	44.72	44.72	42,300
26 mar 2024	44.69	45.12	44.62	44.90	44.90	56,000
25 mar 2024	44.39	44.68	44.36	44.58	44.58	305,800
22 mar 2024	44.93	45.27	44.63	45.19	45.19	993,200
21 mar 2024	44.57	45.05	44.35	44.54	44.54	364,000
20 mar 2024	44.71	45.07	44.34	44.98	44.98	5,240,300
19 mar 2024	44.51	44.62	44.23	44.57	44.57	413,800
18 mar 2024	45.76	45.86	45.56	45.65	45.65	119,600
15 mar 2024	45.57	45.93	45.10	45.44	45.44	63,900
14 mar 2024	45.91	46.11	45.62	45.79	45.79	46,500
13 mar 2024	46.63	46.64	46.16	46.31	46.31	587,800
12 mar 2024	46.07	46.53	45.80	46.22	46.22	126,100
11 mar 2024	45.89	46.34	45.81	46.30	46.30	35,500
08 mar 2024	46.25	46.29	45.79	45.82	45.82	31,800
07 mar 2024	46.14	46.49	45.94	46.40	46.40	222,800
06 mar 2024	45.60	46.07	45.51	45.92	45.92	45,600
05 mar 2024	45.94	46.00	44.96	45.09	45.09	51,400
04 mar 2024	46.52	46.79	46.38	46.51	46.51	87,600
01 mar 2024	46.13	46.58	46.06	46.47	46.47	64,900
29 feb 2024	47.24	47.30	46.45	46.98	46.98	40,600
28 feb 2024	46.70	46.92	46.62	46.80	46.80	60,000
27 feb 2024	46.78	47.05	46.75	46.96	46.96	82,600
26 feb 2024	47.01	47.13	46.74	46.87	46.87	27,800
23 feb 2024	46.87	47.12	46.73	46.83	46.83	40,400
22 feb 2024	47.26	47.50	46.88	46.96	46.96	187,500
21 feb 2024	46.45	46.45	46.03	46.25	46.25	59,300
20 feb 2024	46.76	46.90	46.40	46.61	46.61	76,300
16 feb 2024	46.62	46.95	46.40	46.65	46.65	32,600
15 feb 2024	46.40	46.45	46.08	46.45	46.45	66,400
14 feb 2024	45.79	46.17	45.76	46.07	46.07	40,900
13 feb 2024	45.16	45.71	45.10	45.55	45.55	47,300
12 feb 2024	46.26	46.70	46.19	46.36	46.36	28,400
09 feb 2024	47.32	47.65	46.98	47.49	47.49	44,400
08 feb 2024	47.53	47.68	47.34	47.55	47.55	115,700
07 feb 2024	46.51	46.94	46.42	46.71	46.71	117,100
06 feb 2024	45.24	45.46	45.10	45.26	45.26	39,600
05 feb 2024	45.27	45.39	44.86	45.18	45.18	59,900
02 feb 2024	45.63	46.15	45.39	45.70	45.70	71,200
01 feb 2024	47.30	47.30	46.54	47.20	47.20	52,600
31 ene 2024	52.84	53.00	51.97	52.10	52.10	93,500
30 ene 2024	52.79	52.87	52.25	52.45	52.45	1,183,100
29 ene 2024	51.42	52.16	51.42	52.15	52.15	54,700
26 ene 2024	52.11	52.24	51.75	51.84	51.84	31,300
25 ene 2024	51.85	52.13	51.56	51.67	51.67	87,000
24 ene 2024	51.65	52.05	51.53	51.63	51.63	77,200
23 ene 2024	51.08	51.14	50.70	51.12	51.12	78,300
22 ene 2024	51.24	51.69	51.07	51.25	51.25	26,700
19 ene 2024	50.07	50.70	50.05	50.60	50.60	39,900
18 ene 2024	50.62	51.26	50.62	51.25	51.25	257,700
17 ene 2024	49.83	50.16	49.62	50.06	50.06	65,400
16 ene 2024	49.48	50.00	49.35	49.75	49.75	108,300
12 ene 2024	48.70	49.21	48.69	49.21	49.21	32,000
11 ene 2024	47.35	47.89	47.12	47.84	47.84	43,900
10 ene 2024	46.41	46.98	46.28	46.88	46.88	29,900
09 ene 2024	45.90	46.32	45.90	46.13	46.13	57,700
08 ene 2024	46.07	46.67	46.07	46.49	46.49	32,400
05 ene 2024	45.60	46.19	45.50	45.82	45.82	34,300
04 ene 2024	46.10	46.49	45.99	46.07	46.07	73,500
03 ene 2024	46.45	47.05	46.45	46.96	46.96	25,500
02 ene 2024	47.61	47.66	47.02	47.03	47.03	35,100
29 dic 2023	48.92	49.30	48.78	49.02	49.02	38,500
28 dic 2023	49.18	49.18	48.89	48.95	48.95	33,700
27 dic 2023	49.79	49.89	49.64	49.70	49.70	37,400
26 dic 2023	49.14	49.68	49.14	49.41	49.41	19,900
22 dic 2023	49.14	49.34	49.06	49.19	49.19	40,300
21 dic 2023	49.06	49.29	48.90	49.21	49.21	62,300
20 dic 2023	48.63	49.33	48.50	48.58	48.58	31,500
19 dic 2023	48.66	48.85	48.55	48.74	48.74	188,400
18 dic 2023	47.93	48.50	47.92	48.29	48.29	90,700
15 dic 2023	47.82	48.58	47.82	48.07	48.07	31,400
14 dic 2023	48.50	48.64	47.89	48.22	48.22	40,400
13 dic 2023	48.18	48.78	47.65	48.78	48.78	28,700
12 dic 2023	48.19	48.52	48.14	48.43	48.43	20,300
11 dic 2023	47.64	48.02	47.64	47.98	47.98	24,000
08 dic 2023	47.38	47.80	47.34	47.74	47.74	17,500
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 5005,066.97+48.58(+0.97%)

Dow Jones38,227.12+323.83(+0.85%)

Nasdaq15,850.92+245.43(+1.57%)

Russell 20002,014.65+34.42(+1.74%)

Petróleo79.06+0.06(+0.08%)

Oro2,314.90+3.90(+0.17%)

Dassault Systèmes SE (DASTY)

S&P 500
5,066.97
+48.58(+0.97%)

Dow Jones
38,227.12
+323.83(+0.85%)

Nasdaq
15,850.92
+245.43(+1.57%)

Russell 2000
2,014.65
+34.42(+1.74%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,314.90
+3.90(+0.17%)