Dassault Aviation société anonyme (DUAVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:56AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 3 |
| 27 jun 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | - |
| 26 jun 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | 1 |
| 25 jun 2024 | 195.40 | 195.80 | 191.09 | 191.10 | 191.10 | 12 |
| 24 jun 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 8 |
| 21 jun 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | 7 |
| 20 jun 2024 | 190.04 | 190.04 | 190.00 | 190.00 | 190.00 | 10 |
| 18 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 17 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 14 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 13 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 12 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 11 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 10 jun 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | 10 |
| 07 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 06 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 05 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 04 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 03 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 31 may 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 30 may 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 29 may 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 5 |
| 28 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 24 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 23 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 22 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 21 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 20 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 20 may 2024 | 3.37 Dividendo | |||||
| 17 may 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 215.78 | - |
| 16 may 2024 | 219.14 | 220.87 | 219.14 | 219.15 | 215.78 | 1,000 |
| 15 may 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | - |
| 14 may 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | - |
| 13 may 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | - |
| 10 may 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | - |
| 09 may 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | - |
| 08 may 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | 1 |
| 07 may 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 224.25 | - |
| 06 may 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 224.25 | - |
| 03 may 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 224.25 | 1 |
| 02 may 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 213.03 | - |
| 01 may 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 213.03 | - |
| 30 abr 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 213.03 | 13 |
| 29 abr 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 202.70 | - |
| 26 abr 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 202.70 | - |
| 25 abr 2024 | 217.30 | 217.30 | 205.87 | 205.87 | 202.70 | 169 |
| 24 abr 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 206.33 | 10 |
| 23 abr 2024 | 225.74 | 225.74 | 225.74 | 225.74 | 222.27 | 1 |
| 22 abr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 216.32 | - |
| 19 abr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 216.32 | 48 |
| 18 abr 2024 | 222.75 | 225.02 | 222.75 | 225.02 | 221.56 | 14 |
| 17 abr 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 219.32 | - |
| 16 abr 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 219.32 | - |
| 15 abr 2024 | 220.52 | 222.75 | 220.52 | 222.75 | 219.32 | 17 |
| 12 abr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 208.03 | - |
| 11 abr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 208.03 | - |
| 10 abr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 208.03 | - |
| 09 abr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 208.03 | - |
| 08 abr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 208.03 | - |
| 05 abr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 208.03 | 10 |
| 04 abr 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 224.85 | 40 |
| 03 abr 2024 | 223.50 | 224.88 | 223.50 | 224.88 | 221.42 | 5 |
| 02 abr 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 220.06 | 7 |
| 01 abr 2024 | 225.90 | 226.25 | 223.32 | 223.32 | 219.88 | 1,002 |
| 28 mar 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 225.60 | - |
| 27 mar 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 225.60 | 1 |
| 26 mar 2024 | 221.48 | 230.00 | 221.48 | 230.00 | 226.46 | 152 |
| 25 mar 2024 | 211.40 | 230.15 | 211.40 | 230.15 | 226.61 | 51 |
| 22 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.97 | - |
| 21 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.97 | - |
| 20 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.97 | - |
| 19 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.97 | - |
| 18 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.97 | 15 |
| 15 mar 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 193.44 | - |
| 14 mar 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 193.44 | 11 |
| 13 mar 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 188.15 | - |
| 12 mar 2024 | 199.00 | 199.00 | 191.09 | 191.09 | 188.15 | 28 |
| 11 mar 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 195.86 | 2 |
| 08 mar 2024 | 197.00 | 206.35 | 197.00 | 206.34 | 203.17 | 116 |
| 07 mar 2024 | 205.24 | 210.45 | 194.69 | 210.45 | 207.21 | 27 |
| 06 mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 216.32 | - |
| 05 mar 2024 | 205.00 | 219.70 | 205.00 | 219.70 | 216.32 | 24 |
| 04 mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 196.19 | 30 |
| 01 mar 2024 | 199.06 | 205.00 | 199.05 | 205.00 | 201.85 | 1,234 |
| 29 feb 2024 | 197.52 | 198.57 | 197.52 | 198.57 | 195.51 | 1,156 |
| 28 feb 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 195.89 | 23 |
| 27 feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.85 | 2 |
| 26 feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 192.57 | - |
| 23 feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 192.57 | - |
| 22 feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 192.57 | - |
| 21 feb 2024 | 196.35 | 196.35 | 195.57 | 195.57 | 192.57 | 15 |
| 20 feb 2024 | 204.91 | 204.91 | 203.27 | 203.27 | 200.14 | 12 |
| 16 feb 2024 | 200.68 | 205.00 | 200.68 | 205.00 | 201.85 | 6 |
| 15 feb 2024 | 200.76 | 200.76 | 196.78 | 200.68 | 197.59 | 1,986 |
| 14 feb 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 177.80 | 8 |
| 13 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 177.23 | 100 |
| 12 feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 182.16 | 7 |
| 09 feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 182.16 | 20 |
| 08 feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 182.45 | - |
| 07 feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 182.45 | - |
| *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.