Dassault Aviation SA (DAU0.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:13PM 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 | 171.30 | 168.90 | 168.90 | 168.90 | 20 |
| 27 jun 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 26 jun 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| 25 jun 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 24 jun 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| 21 jun 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 20 jun 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 19 jun 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
| 18 jun 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 17 jun 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 14 jun 2024 | 184.30 | 184.30 | 174.70 | 174.70 | 174.70 | 8 |
| 13 jun 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 12 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 11 jun 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 10 jun 2024 | 193.40 | 193.40 | 190.90 | 190.90 | 190.90 | 5 |
| 07 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 06 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 05 jun 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 04 jun 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| 03 jun 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| 31 may 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
| 30 may 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 29 may 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 28 may 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| 27 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 24 may 2024 | 204.20 | 204.20 | 204.00 | 204.00 | 204.00 | 200 |
| 23 may 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 22 may 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 21 may 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 20 may 2024 | 210.20 | 210.20 | 207.40 | 207.60 | 207.60 | 210 |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 210.40 | 210.40 | 207.40 | 207.40 | 204.03 | 10 |
| 16 may 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.83 | - |
| 15 may 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.80 | - |
| 14 may 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 203.64 | - |
| 13 may 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 203.64 | - |
| 10 may 2024 | 206.80 | 207.00 | 206.80 | 207.00 | 203.64 | 20 |
| 09 may 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.90 | - |
| 08 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.69 | - |
| 07 may 2024 | 202.80 | 204.00 | 202.80 | 204.00 | 200.69 | 25 |
| 06 may 2024 | 201.60 | 203.00 | 201.60 | 203.00 | 199.70 | 200 |
| 03 may 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 199.50 | - |
| 02 may 2024 | 201.40 | 203.00 | 201.40 | 203.00 | 199.70 | 40 |
| 30 abr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 199.70 | - |
| 29 abr 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.08 | - |
| 26 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.69 | - |
| 25 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 202.46 | - |
| 24 abr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 202.85 | - |
| 23 abr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 199.70 | - |
| 22 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 201.87 | - |
| 19 abr 2024 | 205.80 | 205.80 | 205.20 | 205.20 | 201.87 | 100 |
| 18 abr 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 206.39 | - |
| 17 abr 2024 | 206.20 | 209.00 | 206.20 | 209.00 | 205.60 | 25 |
| 16 abr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 202.85 | - |
| 15 abr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 204.42 | - |
| 12 abr 2024 | 203.20 | 204.40 | 203.20 | 204.40 | 201.08 | 100 |
| 11 abr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 199.11 | - |
| 10 abr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.28 | - |
| 09 abr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.60 | - |
| 08 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
| 05 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.69 | - |
| 04 abr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.06 | - |
| 03 abr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.28 | - |
| 02 abr 2024 | 205.80 | 207.60 | 205.80 | 206.40 | 203.05 | 200 |
| 28 mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 204.62 | - |
| 27 mar 2024 | 204.80 | 208.40 | 204.80 | 208.40 | 205.01 | 10 |
| 26 mar 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 208.16 | - |
| 25 mar 2024 | 194.60 | 205.40 | 194.60 | 205.40 | 202.06 | 135 |
| 22 mar 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 183.86 | - |
| 21 mar 2024 | 188.50 | 188.50 | 186.50 | 186.50 | 183.47 | 65 |
| 20 mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 179.14 | - |
| 19 mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 177.47 | - |
| 18 mar 2024 | 179.50 | 182.90 | 179.50 | 182.90 | 179.93 | 55 |
| 15 mar 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 176.68 | 4 |
| 14 mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 174.22 | - |
| 13 mar 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 173.04 | - |
| 12 mar 2024 | 178.90 | 178.90 | 174.60 | 174.60 | 171.76 | 6 |
| 11 mar 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 177.86 | - |
| 08 mar 2024 | 184.80 | 184.80 | 182.70 | 182.70 | 179.73 | 100 |
| 07 mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
| 06 mar 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 193.21 | - |
| 05 mar 2024 | 189.70 | 193.10 | 189.70 | 193.10 | 189.96 | 1 |
| 04 mar 2024 | 183.40 | 187.60 | 183.40 | 187.60 | 184.55 | 10 |
| 01 mar 2024 | 183.60 | 183.60 | 183.40 | 183.40 | 180.42 | 24 |
| 29 feb 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 180.62 | - |
| 28 feb 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 179.93 | - |
| 27 feb 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 180.91 | - |
| 26 feb 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 179.83 | - |
| 23 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
| 22 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
| 21 feb 2024 | 182.20 | 182.20 | 180.00 | 180.00 | 177.08 | 50 |
| 20 feb 2024 | 181.40 | 181.80 | 181.40 | 181.80 | 178.85 | 24 |
| 19 feb 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 180.81 | - |
| 16 feb 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 180.72 | - |
| 15 feb 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 174.22 | - |
| 14 feb 2024 | 171.90 | 176.60 | 171.90 | 176.60 | 173.73 | 25 |
| 13 feb 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 169.99 | - |
| 12 feb 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 170.39 | - |
| 09 feb 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 170.98 | - |
| 08 feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 172.65 | - |
| *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.