U.S. markets open in 7 hours 18 minutes
F S&P 500
5,559.25 +13.25 (+0.24%) F Dow Jones
39,552.00 +2.00 (+0.01%) F Nasdaq
20,116.50 +77.00 (+0.38%) E-mini Russell 2000 Index Futur
2,066.90 +6.80 (+0.33%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,336.70 +0.10 (+0.00%)
Dassault Systemes SE (DSYA.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 85 |
| 26 jun 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 25 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 24 jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 21 jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 20 jun 2024 | 34.73 | 35.15 | 34.73 | 35.15 | 35.15 | 85 |
| 19 jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 17 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 14 jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 13 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 12 jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 11 jun 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 10 jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 07 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 06 jun 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 05 jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 04 jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 03 jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 31 may 2024 | 37.54 | 37.54 | 36.79 | 36.79 | 36.79 | 950 |
| 30 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 29 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 28 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 27 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 27 may 2024 | 0.23 Dividendo | |||||
| 24 may 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.66 | - |
| 23 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.74 | - |
| 22 may 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.24 | - |
| 21 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| 20 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| 17 may 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.32 | - |
| 16 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.88 | - |
| 15 may 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.94 | - |
| 14 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.67 | - |
| 13 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.89 | - |
| 10 may 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.82 | - |
| 09 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.88 | - |
| 08 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.73 | - |
| 07 may 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.79 | - |
| 06 may 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | - |
| 03 may 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.48 | - |
| 02 may 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.53 | - |
| 30 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.24 | - |
| 29 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.75 | - |
| 26 abr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.09 | - |
| 25 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.87 | - |
| 24 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | - |
| 23 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.34 | - |
| 22 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | - |
| 19 abr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.60 | - |
| 18 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.15 | - |
| 17 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.18 | - |
| 16 abr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.27 | - |
| 15 abr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.43 | - |
| 12 abr 2024 | 40.00 | 40.00 | 39.56 | 39.56 | 39.33 | 110 |
| 11 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.44 | - |
| 10 abr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.79 | - |
| 09 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.82 | - |
| 08 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.95 | - |
| 05 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.90 | - |
| 04 abr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.53 | - |
| 03 abr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.49 | - |
| 02 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.61 | - |
| 28 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 27 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.16 | - |
| 26 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.86 | - |
| 25 mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.37 | - |
| 22 mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.30 | - |
| 21 mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.08 | - |
| 20 mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.39 | - |
| 19 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.52 | - |
| 18 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.40 | - |
| 15 mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.64 | - |
| 14 mar 2024 | 42.25 | 42.25 | 41.99 | 41.99 | 41.74 | 130 |
| 13 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | - |
| 12 mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.16 | - |
| 11 mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.58 | - |
| 08 mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.12 | - |
| 07 mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.68 | - |
| 06 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.25 | - |
| 05 mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.37 | - |
| 04 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.33 | - |
| 01 mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.15 | - |
| 29 feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.89 | - |
| 28 feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.91 | - |
| 27 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.82 | - |
| 26 feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.92 | - |
| 23 feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.97 | - |
| 22 feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.72 | - |
| 21 feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.80 | - |
| 20 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.17 | - |
| 19 feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.04 | - |
| 16 feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.75 | - |
| 15 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.53 | - |
| 14 feb 2024 | 42.49 | 42.96 | 42.49 | 42.96 | 42.71 | 50 |
| 13 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.70 | - |
| 12 feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.71 | - |
| 09 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.83 | - |
| 08 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.03 | - |
| 07 feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.78 | - |
| *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.