U.S. markets open in 3 hours 22 minutes
F S&P 500
5,315.00 +11.00 (+0.21%) F Dow Jones
38,834.00 +47.00 (+0.12%) F Nasdaq
18,784.75 +83.75 (+0.45%) E-mini Russell 2000 Index Futur
2,039.40 +1.90 (+0.09%) Petróleo
73.21 -0.04 (-0.05%) Oro
2,352.20 +4.80 (+0.20%)
Dassault Systemes SE (DSYA.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 5 |
| 04 jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 03 jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 31 may 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 30 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 29 may 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 28 may 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 27 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 may 2024 | 0.23 Dividendo | |||||
| 24 may 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.62 | - |
| 23 may 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.77 | - |
| 22 may 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 21 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| 20 may 2024 | 37.78 | 37.78 | 37.73 | 37.73 | 37.51 | - |
| 17 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.29 | - |
| 16 may 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
| 15 may 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.99 | - |
| 14 may 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.63 | - |
| 13 may 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
| 10 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.84 | - |
| 09 may 2024 | 38.09 | 38.09 | 37.93 | 37.93 | 37.71 | - |
| 08 may 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.78 | - |
| 07 may 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.93 | - |
| 06 may 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.82 | - |
| 03 may 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.52 | - |
| 02 may 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.52 | - |
| 30 abr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.23 | - |
| 29 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.69 | - |
| 26 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.05 | - |
| 25 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.14 | - |
| 24 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.40 | - |
| 23 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.34 | - |
| 22 abr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
| 19 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.68 | - |
| 18 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.09 | - |
| 17 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.14 | - |
| 16 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.09 | - |
| 15 abr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.49 | - |
| 12 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.77 | - |
| 11 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.44 | - |
| 10 abr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.86 | - |
| 09 abr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.79 | - |
| 08 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.98 | - |
| 05 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.01 | - |
| 04 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.55 | - |
| 03 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.46 | - |
| 02 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.73 | - |
| 28 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 27 mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.18 | - |
| 26 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.86 | - |
| 25 mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.42 | - |
| 22 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.24 | - |
| 21 mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.10 | - |
| 20 mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.51 | - |
| 19 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.66 | - |
| 18 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.44 | - |
| 15 mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.68 | - |
| 14 mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.97 | - |
| 13 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.16 | - |
| 12 mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.21 | - |
| 11 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.56 | - |
| 08 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | - |
| 07 mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.72 | - |
| 06 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.25 | - |
| 05 mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.50 | - |
| 04 mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.46 | - |
| 01 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.18 | - |
| 29 feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.91 | - |
| 28 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.92 | - |
| 27 feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.78 | - |
| 26 feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 42.90 | - |
| 23 feb 2024 | 43.24 | 43.31 | 43.24 | 43.31 | 43.05 | 5 |
| 22 feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.75 | - |
| 21 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.82 | - |
| 20 feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.12 | - |
| 19 feb 2024 | 43.26 | 43.26 | 43.10 | 43.10 | 42.84 | 30 |
| 16 feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.79 | - |
| 15 feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.61 | - |
| 14 feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.18 | - |
| 13 feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.67 | - |
| 12 feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.77 | - |
| 09 feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.81 | - |
| 08 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.10 | - |
| 07 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.77 | - |
| 06 feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.91 | - |
| 05 feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.10 | - |
| 02 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.15 | - |
| 01 feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.27 | - |
| 31 ene 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.01 | - |
| 30 ene 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.61 | - |
| 29 ene 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.36 | - |
| 26 ene 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.29 | - |
| 25 ene 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.10 | - |
| 24 ene 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.01 | - |
| 23 ene 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.90 | - |
| 22 ene 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.09 | - |
| 19 ene 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.98 | - |
| 18 ene 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.85 | - |
| 17 ene 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.85 | - |
| 16 ene 2024 | 44.22 | 45.00 | 44.22 | 45.00 | 44.73 | 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.