Dassault Aviation SA (DAU0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:50PM 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 | 171.30 | 171.80 | 168.80 | 168.90 | 168.90 | - |
| 27 jun 2024 | 173.40 | 173.40 | 170.50 | 170.70 | 170.70 | - |
| 26 jun 2024 | 177.40 | 177.40 | 173.00 | 173.00 | 173.00 | - |
| 25 jun 2024 | 178.50 | 178.50 | 172.80 | 176.70 | 176.70 | - |
| 24 jun 2024 | 179.60 | 179.70 | 177.50 | 178.60 | 178.60 | - |
| 21 jun 2024 | 181.60 | 182.20 | 178.50 | 178.70 | 178.70 | - |
| 20 jun 2024 | 179.20 | 181.70 | 178.50 | 181.70 | 181.70 | - |
| 19 jun 2024 | 176.30 | 179.50 | 176.30 | 179.20 | 179.20 | - |
| 18 jun 2024 | 176.00 | 177.60 | 176.00 | 176.10 | 176.10 | - |
| 17 jun 2024 | 174.90 | 176.30 | 173.90 | 175.50 | 175.50 | - |
| 14 jun 2024 | 183.70 | 183.70 | 171.90 | 174.50 | 174.50 | - |
| 13 jun 2024 | 183.60 | 187.00 | 183.50 | 183.50 | 183.50 | 619 |
| 12 jun 2024 | 188.90 | 188.90 | 183.80 | 183.80 | 183.80 | - |
| 11 jun 2024 | 191.90 | 193.00 | 188.00 | 188.00 | 188.00 | - |
| 10 jun 2024 | 192.70 | 193.10 | 189.50 | 193.10 | 193.10 | - |
| 07 jun 2024 | 192.90 | 194.00 | 192.20 | 192.70 | 192.70 | - |
| 06 jun 2024 | 191.30 | 195.20 | 191.30 | 193.20 | 193.20 | - |
| 05 jun 2024 | 195.10 | 195.10 | 192.80 | 193.10 | 193.10 | - |
| 04 jun 2024 | 195.40 | 195.40 | 193.70 | 194.50 | 194.50 | - |
| 03 jun 2024 | 200.80 | 200.80 | 195.10 | 195.50 | 195.50 | - |
| 31 may 2024 | 195.60 | 200.00 | 195.60 | 200.00 | 200.00 | - |
| 30 may 2024 | 195.30 | 196.80 | 194.90 | 194.90 | 194.90 | - |
| 29 may 2024 | 199.30 | 199.70 | 194.90 | 196.20 | 196.20 | - |
| 28 may 2024 | 202.60 | 202.60 | 199.20 | 199.40 | 199.40 | - |
| 27 may 2024 | 204.00 | 204.00 | 201.80 | 202.40 | 202.40 | - |
| 24 may 2024 | 204.20 | 204.40 | 203.60 | 204.20 | 204.20 | - |
| 23 may 2024 | 204.00 | 206.40 | 204.00 | 204.40 | 204.40 | - |
| 22 may 2024 | 205.80 | 205.80 | 202.80 | 203.20 | 203.20 | - |
| 21 may 2024 | 207.40 | 207.60 | 203.80 | 205.80 | 205.80 | - |
| 20 may 2024 | 210.40 | 210.40 | 206.60 | 207.40 | 207.40 | - |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 210.40 | 210.40 | 206.60 | 209.40 | 206.03 | - |
| 16 may 2024 | 206.20 | 211.80 | 206.20 | 210.40 | 207.01 | - |
| 15 may 2024 | 209.40 | 210.40 | 206.40 | 208.60 | 205.24 | - |
| 14 may 2024 | 206.80 | 209.40 | 204.80 | 209.40 | 206.03 | - |
| 13 may 2024 | 207.00 | 207.20 | 205.20 | 207.00 | 203.67 | - |
| 10 may 2024 | 207.60 | 208.80 | 206.60 | 206.80 | 203.47 | - |
| 09 may 2024 | 202.00 | 208.00 | 202.00 | 207.20 | 203.87 | - |
| 08 may 2024 | 204.20 | 206.20 | 202.40 | 202.80 | 199.54 | - |
| 07 may 2024 | 204.20 | 205.60 | 203.40 | 204.40 | 201.11 | - |
| 06 may 2024 | 200.60 | 205.20 | 200.60 | 204.20 | 200.91 | - |
| 03 may 2024 | 202.60 | 202.60 | 200.60 | 200.80 | 197.57 | - |
| 02 may 2024 | 200.40 | 201.20 | 199.20 | 200.60 | 197.37 | - |
| 30 abr 2024 | 202.80 | 202.80 | 200.60 | 200.60 | 197.37 | - |
| 29 abr 2024 | 204.60 | 204.60 | 202.60 | 202.80 | 199.54 | - |
| 26 abr 2024 | 203.80 | 204.20 | 201.00 | 204.00 | 200.72 | - |
| 25 abr 2024 | 205.00 | 205.00 | 200.00 | 202.40 | 199.14 | - |
| 24 abr 2024 | 206.40 | 207.20 | 205.00 | 205.60 | 202.29 | - |
| 23 abr 2024 | 202.80 | 206.20 | 201.60 | 206.20 | 202.88 | - |
| 22 abr 2024 | 205.40 | 205.40 | 200.60 | 202.80 | 199.54 | - |
| 19 abr 2024 | 205.40 | 205.40 | 203.00 | 203.60 | 200.32 | - |
| 18 abr 2024 | 209.80 | 209.80 | 202.80 | 205.80 | 202.49 | - |
| 17 abr 2024 | 206.20 | 210.60 | 206.20 | 209.00 | 205.64 | - |
| 16 abr 2024 | 204.80 | 208.00 | 204.80 | 207.80 | 204.46 | - |
| 15 abr 2024 | 209.20 | 210.00 | 206.20 | 206.20 | 202.88 | - |
| 12 abr 2024 | 203.60 | 207.60 | 202.00 | 205.80 | 202.49 | - |
| 11 abr 2024 | 202.00 | 203.80 | 201.00 | 203.00 | 199.73 | - |
| 10 abr 2024 | 204.60 | 204.60 | 198.60 | 202.00 | 198.75 | - |
| 09 abr 2024 | 209.00 | 209.40 | 201.40 | 204.00 | 200.72 | - |
| 08 abr 2024 | 205.00 | 209.60 | 205.00 | 209.40 | 206.03 | - |
| 05 abr 2024 | 205.60 | 205.60 | 202.00 | 205.40 | 202.09 | - |
| 04 abr 2024 | 205.40 | 206.60 | 203.40 | 203.40 | 200.13 | - |
| 03 abr 2024 | 203.40 | 205.80 | 203.40 | 205.60 | 202.29 | - |
| 02 abr 2024 | 206.00 | 208.80 | 203.80 | 204.20 | 200.91 | - |
| 28 mar 2024 | 207.80 | 207.80 | 203.60 | 204.80 | 201.50 | - |
| 27 mar 2024 | 204.80 | 208.40 | 202.20 | 208.40 | 205.05 | - |
| 26 mar 2024 | 211.80 | 211.80 | 203.80 | 204.80 | 201.50 | - |
| 25 mar 2024 | 195.70 | 211.40 | 195.70 | 211.40 | 208.00 | - |
| 22 mar 2024 | 186.80 | 193.30 | 186.80 | 192.90 | 189.80 | - |
| 21 mar 2024 | 188.70 | 188.70 | 186.10 | 187.30 | 184.29 | - |
| 20 mar 2024 | 182.20 | 188.40 | 182.20 | 188.20 | 185.17 | - |
| 19 mar 2024 | 180.10 | 183.00 | 180.10 | 182.40 | 179.46 | - |
| 18 mar 2024 | 179.20 | 183.00 | 179.20 | 180.20 | 177.30 | - |
| 15 mar 2024 | 180.30 | 180.30 | 178.10 | 178.80 | 175.92 | - |
| 14 mar 2024 | 177.60 | 180.30 | 177.60 | 180.30 | 177.40 | - |
| 13 mar 2024 | 176.60 | 178.70 | 176.40 | 177.60 | 174.74 | - |
| 12 mar 2024 | 178.50 | 178.50 | 174.70 | 176.60 | 173.76 | - |
| 11 mar 2024 | 179.80 | 182.70 | 177.20 | 178.00 | 175.14 | - |
| 08 mar 2024 | 185.10 | 185.10 | 179.70 | 180.20 | 177.30 | - |
| 07 mar 2024 | 182.70 | 185.50 | 182.70 | 185.30 | 182.32 | - |
| 06 mar 2024 | 195.00 | 195.00 | 180.30 | 183.50 | 180.55 | - |
| 05 mar 2024 | 186.70 | 197.50 | 186.70 | 194.50 | 191.37 | - |
| 04 mar 2024 | 183.30 | 187.50 | 183.30 | 187.30 | 184.29 | - |
| 01 mar 2024 | 183.90 | 183.90 | 181.30 | 183.50 | 180.55 | - |
| 29 feb 2024 | 184.20 | 184.20 | 182.80 | 183.50 | 180.55 | - |
| 28 feb 2024 | 182.70 | 184.10 | 182.70 | 183.90 | 180.94 | - |
| 27 feb 2024 | 183.90 | 186.70 | 182.40 | 182.60 | 179.66 | - |
| 26 feb 2024 | 182.00 | 184.50 | 182.00 | 183.70 | 180.74 | - |
| 23 feb 2024 | 182.80 | 183.10 | 181.50 | 182.40 | 179.46 | - |
| 22 feb 2024 | 183.50 | 183.50 | 182.00 | 183.10 | 180.15 | - |
| 21 feb 2024 | 182.90 | 182.90 | 178.80 | 182.60 | 179.66 | - |
| 20 feb 2024 | 180.50 | 183.10 | 180.50 | 182.70 | 179.76 | - |
| 19 feb 2024 | 184.00 | 184.10 | 179.90 | 180.80 | 177.89 | - |
| 16 feb 2024 | 184.10 | 184.80 | 182.50 | 183.70 | 180.74 | - |
| 15 feb 2024 | 177.40 | 184.10 | 177.40 | 183.70 | 180.74 | - |
| 14 feb 2024 | 171.50 | 177.20 | 171.50 | 177.10 | 174.25 | - |
| 13 feb 2024 | 171.90 | 171.90 | 170.60 | 171.00 | 168.25 | - |
| 12 feb 2024 | 172.80 | 173.90 | 171.80 | 172.20 | 169.43 | - |
| 09 feb 2024 | 173.40 | 174.30 | 171.10 | 172.70 | 169.92 | - |
| 08 feb 2024 | 175.90 | 175.90 | 173.00 | 173.50 | 170.71 | - |
| *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.