U.S. markets open in 2 hours 36 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,812.00 -128.50 (-0.68%) E-mini Russell 2000 Index Futur
2,051.40 -21.80 (-1.05%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,346.60 -9.90 (-0.42%)
Dassault Systemes SE (DSY.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 50 |
| 28 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 27 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 may 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 22 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 22 may 2024 | 0.249113 Dividendo | |||||
| 21 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 20 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.35 | - |
| 17 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| 16 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 15 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 14 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 13 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 10 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 09 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 08 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| 07 may 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| 06 may 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.36 | - |
| 03 may 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| 02 may 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| 30 abr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - |
| 29 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.35 | - |
| 26 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - |
| 25 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| 24 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - |
| 23 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 22 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 19 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| 18 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - |
| 17 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - |
| 16 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | - |
| 15 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | - |
| 12 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - |
| 11 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | - |
| 10 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - |
| 09 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - |
| 08 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.14 | - |
| 05 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.74 | - |
| 04 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - |
| 03 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.73 | - |
| 02 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | - |
| 28 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| 27 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | - |
| 26 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | - |
| 25 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | - |
| 22 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| 21 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | - |
| 20 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 19 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| 18 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 15 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 14 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | - |
| 13 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | - |
| 12 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| 11 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 08 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 07 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | - |
| 06 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | - |
| 05 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 04 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 01 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 29 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 28 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 27 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 26 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.31 | - |
| 23 feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| 22 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 21 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 20 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 19 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 16 feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| 15 feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | - |
| 14 feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 13 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | - |
| 12 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | - |
| 09 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.31 | - |
| 08 feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| 07 feb 2024 | 41.00 | 42.20 | 41.00 | 42.20 | 41.92 | 50 |
| 06 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 05 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.71 | - |
| 02 feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | - |
| 01 feb 2024 | 47.60 | 47.60 | 44.80 | 44.80 | 44.50 | 50 |
| 31 ene 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.08 | - |
| 30 ene 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | - |
| 29 ene 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | - |
| 26 ene 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | - |
| 25 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | - |
| 24 ene 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.09 | - |
| 23 ene 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | - |
| 22 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | - |
| 19 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.90 | - |
| 18 ene 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | - |
| 17 ene 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | - |
| 16 ene 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.51 | - |
| 15 ene 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| 12 ene 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| 11 ene 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 10 ene 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 09 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| *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.