U.S. markets open in 4 hours 59 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,745.00 -199.00 (-0.51%) F Nasdaq
18,824.25 -116.25 (-0.61%) E-mini Russell 2000 Index Futur
2,056.70 -16.50 (-0.80%) Petróleo
80.57 +0.74 (+0.93%) Oro
2,349.90 -6.60 (-0.28%)
Dassault Systèmes SE (DSY.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:07AM 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 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 151 |
| 28 may 2024 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | - |
| 27 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 24 may 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - |
| 23 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 may 2024 | 0.249113 Dividendo | |||||
| 21 may 2024 | 37.60 | 38.40 | 37.60 | 38.40 | 38.15 | - |
| 20 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | - |
| 17 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | - |
| 16 may 2024 | 38.00 | 38.00 | 37.40 | 37.40 | 37.16 | 151 |
| 15 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 14 may 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.75 | - |
| 13 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 10 may 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 37.75 | - |
| 09 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 08 may 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.75 | - |
| 07 may 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 37.55 | - |
| 06 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| 03 may 2024 | 36.40 | 37.00 | 36.40 | 36.80 | 36.56 | 29 |
| 02 may 2024 | 36.20 | 36.80 | 36.20 | 36.80 | 36.56 | 12 |
| 30 abr 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.56 | - |
| 29 abr 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.16 | - |
| 26 abr 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.36 | - |
| 25 abr 2024 | 38.60 | 38.60 | 36.20 | 36.20 | 35.97 | - |
| 24 abr 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.55 | - |
| 23 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.95 | - |
| 22 abr 2024 | 37.60 | 38.60 | 37.60 | 38.60 | 38.35 | - |
| 19 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 18 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 17 abr 2024 | 38.60 | 38.60 | 38.00 | 38.00 | 37.75 | 5 |
| 16 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | - |
| 15 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | - |
| 12 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | - |
| 11 abr 2024 | 39.40 | 40.20 | 39.40 | 39.80 | 39.54 | 85 |
| 10 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - |
| 09 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | - |
| 08 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | - |
| 05 abr 2024 | 39.20 | 40.00 | 39.20 | 40.00 | 39.74 | - |
| 04 abr 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 38.75 | - |
| 03 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - |
| 02 abr 2024 | 41.60 | 41.60 | 40.00 | 40.00 | 39.74 | 24 |
| 28 mar 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 40.73 | - |
| 27 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | 37 |
| 26 mar 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.13 | - |
| 25 mar 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 40.73 | - |
| 22 mar 2024 | 40.80 | 41.80 | 40.80 | 41.80 | 41.53 | - |
| 21 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.54 | - |
| 20 mar 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.73 | 3 |
| 19 mar 2024 | 41.80 | 41.80 | 40.60 | 40.60 | 40.34 | 33 |
| 18 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.13 | 1 |
| 15 mar 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 41.33 | - |
| 14 mar 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.53 | - |
| 13 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.73 | - |
| 12 mar 2024 | 42.00 | 42.20 | 41.80 | 42.20 | 41.93 | 50 |
| 11 mar 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 41.93 | 100 |
| 08 mar 2024 | 42.00 | 42.40 | 41.80 | 41.80 | 41.53 | 106 |
| 07 mar 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 41.93 | - |
| 06 mar 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 41.73 | - |
| 05 mar 2024 | 42.60 | 42.60 | 41.40 | 41.40 | 41.13 | - |
| 04 mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.32 | - |
| 01 mar 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.52 | - |
| 29 feb 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 42.92 | - |
| 28 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | - |
| 27 feb 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 42.92 | - |
| 26 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | - |
| 23 feb 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 42.92 | - |
| 22 feb 2024 | 42.20 | 43.40 | 42.20 | 43.40 | 43.12 | - |
| 21 feb 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.32 | - |
| 20 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | 4 |
| 19 feb 2024 | 43.00 | 43.60 | 43.00 | 43.20 | 42.92 | 8 |
| 16 feb 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 42.92 | 500 |
| 15 feb 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 42.72 | - |
| 14 feb 2024 | 42.20 | 42.80 | 42.20 | 42.80 | 42.52 | 500 |
| 13 feb 2024 | 42.80 | 42.80 | 42.40 | 42.40 | 42.12 | - |
| 12 feb 2024 | 43.60 | 43.60 | 42.40 | 42.40 | 42.12 | - |
| 09 feb 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 43.71 | - |
| 08 feb 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 43.71 | 10 |
| 07 feb 2024 | 41.80 | 43.20 | 41.80 | 43.20 | 42.92 | - |
| 06 feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.53 | - |
| 05 feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.73 | - |
| 02 feb 2024 | 43.00 | 43.00 | 42.20 | 42.20 | 41.93 | 1,170 |
| 01 feb 2024 | 45.60 | 45.60 | 43.20 | 43.20 | 42.92 | 50 |
| 31 ene 2024 | 48.20 | 48.40 | 48.00 | 48.00 | 47.69 | 14 |
| 30 ene 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 47.89 | - |
| 29 ene 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 47.69 | - |
| 26 ene 2024 | 47.40 | 48.00 | 47.40 | 47.60 | 47.29 | 5 |
| 25 ene 2024 | 47.20 | 47.60 | 47.20 | 47.60 | 47.29 | - |
| 24 ene 2024 | 46.60 | 47.60 | 46.60 | 47.20 | 46.89 | 21 |
| 23 ene 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 46.70 | - |
| 22 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.90 | - |
| 19 ene 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 46.10 | - |
| 18 ene 2024 | 45.80 | 47.00 | 45.80 | 47.00 | 46.70 | - |
| 17 ene 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 44.71 | 50 |
| 16 ene 2024 | 44.80 | 45.60 | 44.80 | 45.60 | 45.30 | 200 |
| 15 ene 2024 | 44.60 | 45.20 | 44.60 | 44.60 | 44.31 | 100 |
| 12 ene 2024 | 43.40 | 44.60 | 43.40 | 44.60 | 44.31 | - |
| 11 ene 2024 | 42.40 | 43.40 | 42.40 | 43.40 | 43.12 | - |
| 10 ene 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.32 | - |
| 09 ene 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.93 | - |
| *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.