Mercado fechado

Dassault Systèmes SE (0HB4.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
39,10+0,13 (+0,33%)
No fechamento: 06:28PM BST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202438,1038,6737,8638,1238,12181.157
18 de abr. de 202438,3238,4538,0838,4438,441.783.126
17 de abr. de 202438,3739,0738,2938,5338,53350.487
16 de abr. de 202438,4739,2038,3738,6538,65497.132
15 de abr. de 202439,4939,7838,9439,3539,35656.918
12 de abr. de 202439,5340,2039,0039,8939,89493.289
11 de abr. de 202439,3740,0039,3739,6539,65965.540
10 de abr. de 202440,3240,3239,5039,7139,71423.647
09 de abr. de 202440,2440,2439,7139,7839,78259.050
08 de abr. de 202440,4940,5039,8940,2640,262.306.623
05 de abr. de 202439,0540,2439,0540,1740,173.455.814
04 de abr. de 202439,8340,1239,3639,7539,751.925.153
03 de abr. de 202439,9040,1539,6839,8739,871.153.203
02 de abr. de 202440,9041,0439,9640,0840,081.964.537
28 de mar. de 202441,2941,5140,9741,0541,05590.967
27 de mar. de 202441,4941,7941,1041,2841,281.278.814
26 de mar. de 202441,1541,5540,9241,4841,48722.082
25 de mar. de 202441,9041,9040,9841,2641,26957.882
22 de mar. de 202441,0841,7140,6541,5141,511.429.518
21 de mar. de 202440,9341,4440,6241,0841,08658.553
20 de mar. de 202440,9741,3340,8841,0041,00452.053
19 de mar. de 202441,8542,2740,5640,9740,972.364.883
18 de mar. de 202442,0842,0841,3541,9841,98713.392
15 de mar. de 202442,2642,2641,4841,7241,72561.213
14 de mar. de 202442,3142,5741,8442,0442,042.326.854
13 de mar. de 202442,5542,9742,3142,3242,321.889.896
12 de mar. de 202442,0942,7541,9042,2442,24271.598
11 de mar. de 202441,8342,4341,6042,0342,03671.392
08 de mar. de 202442,2442,6041,6942,0942,0997.319
07 de mar. de 202442,3542,5241,6542,4042,40401.422
06 de mar. de 202441,3342,1041,3241,7741,77525.819
05 de mar. de 202442,7643,2241,5542,0242,02847.761
04 de mar. de 202443,1043,2242,7142,9742,97364.570
01 de mar. de 202443,4943,7242,4242,6542,65549.058
29 de fev. de 202443,4243,6842,9543,1943,191.386.685
28 de fev. de 202443,0143,5843,0143,3043,301.326.392
27 de fev. de 202443,5043,5042,6243,2043,20791.405
26 de fev. de 202443,2443,4743,0543,3043,30307.725
23 de fev. de 202443,3543,4142,9043,3243,32981.615
22 de fev. de 202443,6143,9242,4943,6043,601.046.018
21 de fev. de 202443,3443,5642,7242,9942,99448.110
20 de fev. de 202443,8143,8142,8543,1243,12262.226
19 de fev. de 202443,2943,7242,9243,4343,43938.673
16 de fev. de 202443,0543,6942,6343,3943,39282.704
15 de fev. de 202443,3143,5642,6043,0943,09684.620
14 de fev. de 202442,5743,0442,3142,8342,83583.538
13 de fev. de 202442,7743,4241,9742,2442,241.270.904
12 de fev. de 202444,4144,4142,8543,1743,17679.969
09 de fev. de 202444,5144,6243,5443,8443,84367.514
08 de fev. de 202443,0144,2643,0143,8943,89497.535
07 de fev. de 202442,3543,5841,8143,2743,27221.435
06 de fev. de 202441,7442,3141,7442,0742,07571.900
05 de fev. de 202442,1042,4341,7442,0842,08809.153
02 de fev. de 202443,7243,9941,9642,4642,46893.103
01 de fev. de 202444,6748,2441,9943,2843,282.684.100
31 de jan. de 202448,1548,7447,9148,2948,29705.003
30 de jan. de 202447,6248,8547,6248,6048,60334.643
29 de jan. de 202447,7548,1047,3547,9047,90610.145
26 de jan. de 202448,0448,1047,0847,8147,81680.521
25 de jan. de 202447,7747,8146,9847,6847,68283.754
24 de jan. de 202448,1748,3246,6747,5547,55384.569
23 de jan. de 202446,9247,4246,6546,9546,95331.647
22 de jan. de 202445,8747,1445,8747,1147,11199.894
19 de jan. de 202447,0347,2845,8846,1446,14493.641
18 de jan. de 202446,0046,9745,6646,5446,54714.843
17 de jan. de 202445,6746,0845,2046,0646,065.752.448
16 de jan. de 202444,2845,7944,2845,3745,37585.134
15 de jan. de 202444,6345,0844,3644,5444,54420.579
12 de jan. de 202443,0644,8143,0644,2544,25734.852
11 de jan. de 202443,0443,5842,5143,2743,271.091.743
10 de jan. de 202442,3542,7941,9942,3742,37283.525
09 de jan. de 202442,4442,6941,7841,9741,97325.866
08 de jan. de 202442,0642,3641,8342,2042,20330.237
05 de jan. de 202442,0042,2741,3741,8541,85302.978
04 de jan. de 202442,8543,2142,0842,2842,282.591.609
03 de jan. de 202442,7943,4642,4942,9042,90352.870
02 de jan. de 202444,2044,3843,0243,3343,33363.432
29 de dez. de 202344,5644,5643,9944,3444,34239.501
28 de dez. de 202344,7644,8544,1544,8144,81177.690
27 de dez. de 202344,5644,9644,2844,7744,7774.293
22 de dez. de 202344,9544,9544,0444,6444,64191.901
21 de dez. de 202345,0045,0044,1944,6744,67271.974
20 de dez. de 202344,2944,7444,1344,7444,74696.842
19 de dez. de 202344,5844,6443,9244,3944,39233.667
18 de dez. de 202344,0044,5643,7043,9543,95893.477
15 de dez. de 202343,7644,3043,1643,4443,442.373.071
14 de dez. de 202344,8945,1743,7344,3344,33623.390
13 de dez. de 202345,0045,2744,4244,6844,68394.557
12 de dez. de 202344,3644,9744,1044,6144,61218.680
11 de dez. de 202344,3144,7843,9544,4044,40703.690
08 de dez. de 202343,7444,4643,6744,2144,21268.409
07 de dez. de 202343,5744,2643,5743,7643,76305.638
06 de dez. de 202343,6344,0843,2843,9843,982.480.834
05 de dez. de 202343,1043,6042,7943,5343,53569.928
04 de dez. de 202343,3643,5643,0643,1943,19969.208
01 de dez. de 202343,2243,3642,7143,2443,24299.222
30 de nov. de 202343,0143,1942,7042,9142,91552.579
29 de nov. de 202342,8143,3542,5343,1143,11234.118
28 de nov. de 202342,5042,9442,2642,8342,83464.850
27 de nov. de 202342,2442,9742,2442,6742,67325.662
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...