Dassault Aviation société anonyme (DAU0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:23AM 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 | 169.10 | 173.20 | 169.10 | 169.30 | 169.30 | 7 |
| 27 jun 2024 | 173.00 | 173.00 | 171.10 | 171.10 | 171.10 | 5 |
| 26 jun 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 65 |
| 25 jun 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 24 jun 2024 | 177.80 | 179.70 | 177.80 | 179.70 | 179.70 | 30 |
| 21 jun 2024 | 179.80 | 181.40 | 179.80 | 181.40 | 181.40 | - |
| 20 jun 2024 | 177.10 | 180.00 | 177.10 | 180.00 | 180.00 | 562 |
| 19 jun 2024 | 174.40 | 180.00 | 174.40 | 180.00 | 180.00 | 10 |
| 18 jun 2024 | 176.40 | 178.00 | 176.40 | 177.30 | 177.30 | 248 |
| 17 jun 2024 | 175.40 | 175.80 | 173.70 | 173.70 | 173.70 | 5 |
| 14 jun 2024 | 181.90 | 183.50 | 173.60 | 174.60 | 174.60 | 29 |
| 13 jun 2024 | 185.70 | 185.70 | 181.70 | 184.30 | 184.30 | 30 |
| 12 jun 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 11 jun 2024 | 192.00 | 194.00 | 189.90 | 189.90 | 189.90 | 33 |
| 10 jun 2024 | 190.30 | 191.60 | 189.20 | 191.60 | 191.60 | 131 |
| 07 jun 2024 | 193.00 | 193.00 | 192.40 | 192.40 | 192.40 | - |
| 06 jun 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 05 jun 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| 04 jun 2024 | 193.50 | 194.60 | 193.50 | 194.60 | 194.60 | 100 |
| 03 jun 2024 | 202.80 | 202.80 | 195.00 | 195.00 | 195.00 | 135 |
| 31 may 2024 | 195.10 | 196.40 | 195.10 | 195.20 | 195.20 | 21 |
| 30 may 2024 | 194.40 | 195.80 | 194.40 | 195.80 | 195.80 | - |
| 29 may 2024 | 197.50 | 197.50 | 194.80 | 196.00 | 196.00 | 38 |
| 28 may 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| 27 may 2024 | 205.80 | 205.80 | 202.60 | 202.80 | 202.80 | 50 |
| 24 may 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 23 may 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 22 may 2024 | 202.60 | 205.00 | 202.60 | 205.00 | 205.00 | 50 |
| 21 may 2024 | 205.60 | 206.80 | 205.60 | 206.80 | 206.80 | - |
| 20 may 2024 | 208.60 | 209.60 | 208.60 | 209.60 | 209.60 | 110 |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 205.23 | - |
| 16 may 2024 | 208.20 | 208.20 | 207.40 | 207.40 | 204.05 | 2 |
| 15 may 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 204.25 | - |
| 14 may 2024 | 205.00 | 207.80 | 205.00 | 207.80 | 204.44 | - |
| 13 may 2024 | 205.20 | 205.20 | 205.00 | 205.00 | 201.69 | - |
| 10 may 2024 | 205.60 | 207.80 | 205.60 | 207.80 | 204.44 | 50 |
| 09 may 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 197.16 | - |
| 08 may 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 199.13 | - |
| 07 may 2024 | 199.60 | 204.20 | 199.60 | 204.20 | 200.90 | - |
| 06 may 2024 | 198.40 | 202.40 | 198.40 | 202.20 | 198.93 | 26 |
| 03 may 2024 | 201.00 | 201.20 | 199.90 | 201.20 | 197.95 | 1 |
| 02 may 2024 | 199.70 | 201.00 | 199.70 | 201.00 | 197.75 | 18 |
| 30 abr 2024 | 201.20 | 201.20 | 201.00 | 201.00 | 197.75 | - |
| 29 abr 2024 | 202.80 | 202.80 | 202.60 | 202.60 | 199.33 | - |
| 26 abr 2024 | 202.00 | 202.00 | 201.40 | 201.40 | 198.15 | - |
| 25 abr 2024 | 204.20 | 204.20 | 203.00 | 204.00 | 200.70 | 22 |
| 24 abr 2024 | 205.60 | 207.40 | 205.60 | 205.60 | 202.28 | 175 |
| 23 abr 2024 | 202.00 | 203.40 | 202.00 | 203.40 | 200.11 | 4 |
| 22 abr 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.10 | - |
| 19 abr 2024 | 205.00 | 205.00 | 204.60 | 204.60 | 201.29 | 36 |
| 18 abr 2024 | 209.20 | 209.20 | 203.80 | 203.80 | 200.51 | 10 |
| 17 abr 2024 | 205.60 | 210.00 | 205.60 | 210.00 | 206.61 | 25 |
| 16 abr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 200.51 | - |
| 15 abr 2024 | 207.80 | 207.80 | 206.20 | 206.20 | 202.87 | - |
| 12 abr 2024 | 201.40 | 203.80 | 201.20 | 203.80 | 200.51 | - |
| 11 abr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 197.95 | - |
| 10 abr 2024 | 203.60 | 203.60 | 199.70 | 199.70 | 196.47 | 30 |
| 09 abr 2024 | 208.20 | 208.20 | 203.80 | 203.80 | 200.51 | - |
| 08 abr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.29 | - |
| 05 abr 2024 | 204.00 | 204.00 | 202.20 | 202.20 | 198.93 | - |
| 04 abr 2024 | 204.80 | 207.00 | 204.40 | 207.00 | 203.66 | 26 |
| 03 abr 2024 | 202.60 | 204.60 | 202.60 | 203.60 | 200.31 | - |
| 02 abr 2024 | 203.60 | 207.00 | 203.60 | 204.00 | 200.70 | 50 |
| 28 mar 2024 | 207.20 | 207.20 | 204.40 | 204.40 | 201.10 | - |
| 27 mar 2024 | 204.40 | 207.40 | 201.40 | 207.40 | 204.05 | 50 |
| 26 mar 2024 | 212.00 | 212.00 | 203.00 | 204.00 | 200.70 | 81 |
| 25 mar 2024 | 194.90 | 210.20 | 194.90 | 210.20 | 206.80 | 225 |
| 22 mar 2024 | 186.10 | 188.40 | 186.10 | 188.40 | 185.36 | - |
| 21 mar 2024 | 187.90 | 187.90 | 186.10 | 186.10 | 183.09 | - |
| 20 mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 178.57 | - |
| 19 mar 2024 | 179.30 | 182.20 | 179.30 | 182.20 | 179.26 | - |
| 18 mar 2024 | 179.90 | 183.70 | 178.50 | 179.00 | 176.11 | 347 |
| 15 mar 2024 | 177.90 | 179.20 | 177.90 | 178.80 | 175.91 | 65 |
| 14 mar 2024 | 178.20 | 180.90 | 178.20 | 180.90 | 177.98 | 50 |
| 13 mar 2024 | 175.90 | 177.20 | 175.90 | 177.20 | 174.34 | - |
| 12 mar 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 174.93 | - |
| 11 mar 2024 | 180.00 | 181.80 | 180.00 | 180.00 | 177.09 | 25 |
| 08 mar 2024 | 186.90 | 186.90 | 180.00 | 180.00 | 177.09 | 105 |
| 07 mar 2024 | 182.00 | 185.00 | 182.00 | 184.20 | 181.22 | 46 |
| 06 mar 2024 | 196.60 | 196.60 | 180.50 | 180.50 | 177.58 | 30 |
| 05 mar 2024 | 190.70 | 192.60 | 190.70 | 192.60 | 189.49 | - |
| 04 mar 2024 | 182.60 | 184.80 | 182.60 | 184.80 | 181.81 | - |
| 01 mar 2024 | 183.10 | 183.30 | 183.10 | 183.30 | 180.34 | - |
| 29 feb 2024 | 183.40 | 184.50 | 182.60 | 184.50 | 181.52 | 8 |
| 28 feb 2024 | 181.90 | 182.90 | 181.90 | 182.80 | 179.85 | - |
| 27 feb 2024 | 183.90 | 186.80 | 183.40 | 183.40 | 180.44 | 45 |
| 26 feb 2024 | 181.10 | 181.60 | 181.10 | 181.60 | 178.67 | - |
| 23 feb 2024 | 182.10 | 182.40 | 182.10 | 182.40 | 179.45 | - |
| 22 feb 2024 | 182.80 | 182.80 | 181.80 | 181.80 | 178.86 | - |
| 21 feb 2024 | 182.10 | 182.10 | 178.60 | 179.90 | 176.99 | - |
| 20 feb 2024 | 180.10 | 181.90 | 180.10 | 181.90 | 178.96 | - |
| 19 feb 2024 | 183.00 | 183.00 | 181.10 | 181.10 | 178.17 | - |
| 16 feb 2024 | 183.40 | 185.00 | 183.40 | 185.00 | 182.01 | 2 |
| 15 feb 2024 | 178.00 | 183.70 | 178.00 | 183.70 | 180.73 | 51 |
| 14 feb 2024 | 172.10 | 173.70 | 172.10 | 172.90 | 170.11 | 20 |
| 13 feb 2024 | 171.10 | 171.10 | 170.00 | 170.00 | 167.25 | - |
| 12 feb 2024 | 172.20 | 174.30 | 172.20 | 174.30 | 171.48 | 330 |
| 09 feb 2024 | 172.80 | 173.80 | 172.80 | 173.10 | 170.30 | - |
| 08 feb 2024 | 175.20 | 175.20 | 173.20 | 173.30 | 170.50 | - |
| *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.