Dassault Aviation SA (DAU0.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:11AM 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 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
| 27 jun 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| 26 jun 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 25 jun 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 24 jun 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| 21 jun 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 20 jun 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
| 19 jun 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
| 18 jun 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| 17 jun 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 14 jun 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| 13 jun 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 12 jun 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 11 jun 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 10 jun 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 07 jun 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 06 jun 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | - |
| 05 jun 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 04 jun 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 03 jun 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 31 may 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 30 may 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| 29 may 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
| 28 may 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 27 may 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 24 may 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 23 may 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 22 may 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 21 may 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 20 may 2024 | 209.80 | 209.80 | 206.40 | 206.40 | 206.40 | - |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 206.43 | - |
| 16 may 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 202.30 | - |
| 15 may 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.64 | - |
| 14 may 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 203.08 | - |
| 13 may 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 203.08 | - |
| 10 may 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 203.48 | - |
| 09 may 2024 | 201.60 | 205.60 | 201.60 | 205.60 | 202.30 | - |
| 08 may 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 200.53 | - |
| 07 may 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.77 | - |
| 06 may 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 196.49 | - |
| 03 may 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 197.97 | - |
| 02 may 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 196.69 | - |
| 30 abr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.76 | - |
| 29 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.72 | - |
| 26 abr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 198.56 | - |
| 25 abr 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.12 | - |
| 24 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 202.49 | - |
| 23 abr 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 198.95 | - |
| 22 abr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.31 | - |
| 19 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.51 | - |
| 18 abr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 205.45 | - |
| 17 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 202.49 | - |
| 16 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.72 | - |
| 15 abr 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 205.05 | - |
| 12 abr 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 199.35 | - |
| 11 abr 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 198.16 | - |
| 10 abr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 200.92 | - |
| 09 abr 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 204.86 | - |
| 08 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.51 | - |
| 05 abr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 199.15 | - |
| 04 abr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.71 | - |
| 03 abr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 199.74 | - |
| 02 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.51 | - |
| 28 mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.87 | - |
| 27 mar 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 200.92 | - |
| 26 mar 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 207.81 | - |
| 25 mar 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 191.18 | - |
| 22 mar 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 183.21 | - |
| 21 mar 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 185.28 | - |
| 20 mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 178.88 | - |
| 19 mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 176.62 | - |
| 18 mar 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 174.45 | - |
| 15 mar 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 176.72 | - |
| 14 mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 174.16 | - |
| 13 mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 173.27 | - |
| 12 mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.14 | - |
| 11 mar 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 176.72 | - |
| 08 mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 181.63 | - |
| 07 mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 179.27 | - |
| 06 mar 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 193.15 | - |
| 05 mar 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 183.21 | - |
| 04 mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 180.06 | - |
| 01 mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 180.45 | - |
| 29 feb 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 180.75 | - |
| 28 feb 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 179.17 | - |
| 27 feb 2024 | 183.40 | 186.60 | 183.40 | 186.60 | 183.60 | 15 |
| 26 feb 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 178.39 | - |
| 23 feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 179.27 | - |
| 22 feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 180.06 | - |
| 21 feb 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 179.37 | - |
| 20 feb 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 177.01 | - |
| 19 feb 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 180.75 | - |
| 16 feb 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 180.65 | - |
| 15 feb 2024 | 176.90 | 182.40 | 176.90 | 182.40 | 179.47 | 20 |
| 14 feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 168.25 | - |
| 13 feb 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 168.55 | - |
| 12 feb 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 169.63 | - |
| 09 feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 170.22 | - |
| 08 feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 172.68 | - |
| *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.