Mercado abrirá em 8 mins

Dassault Systèmes SE (DSY.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
36,99-1,95 (-5,01%)
A partir de 02:37PM CEST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202437,1439,2736,6036,9936,991.923.165
24 de abr. de 202438,7039,2938,4838,9438,941.828.171
23 de abr. de 202438,7238,8838,2538,5138,512.215.161
22 de abr. de 202438,2338,7138,1638,5438,541.648.195
19 de abr. de 202438,1038,3437,9038,1038,101.374.857
18 de abr. de 202438,3138,4938,0438,4338,431.506.564
17 de abr. de 202438,6138,8238,3038,3138,311.339.591
16 de abr. de 202438,6038,8338,3638,8338,831.538.512
15 de abr. de 202439,2439,7938,9438,9638,961.409.846
12 de abr. de 202439,9440,2738,9939,2539,251.067.121
11 de abr. de 202439,6140,0139,4339,7739,771.380.914
10 de abr. de 202440,0740,2139,4739,7539,751.053.606
09 de abr. de 202440,1740,2539,6839,9539,951.233.887
08 de abr. de 202440,0940,5040,0840,2440,24950.829
05 de abr. de 202439,2540,2439,1640,2440,241.703.995
04 de abr. de 202439,8039,9839,3739,8439,841.170.287
03 de abr. de 202439,9040,1539,6739,8839,881.167.343
02 de abr. de 202440,6940,8539,9639,9639,962.255.010
28 de mar. de 202441,2541,3141,0141,0441,041.539.715
27 de mar. de 202441,4941,5441,1041,2241,221.187.068
26 de mar. de 202441,1441,5441,0241,5441,54816.952
25 de mar. de 202441,6941,7140,9841,1741,171.218.282
22 de mar. de 202441,0641,7240,6241,6441,641.399.271
21 de mar. de 202440,9341,4440,5641,2641,261.905.468
20 de mar. de 202440,9741,3840,8740,9340,931.199.582
19 de mar. de 202441,8541,9140,6540,9740,971.838.698
18 de mar. de 202441,8842,1041,7142,0142,011.152.825
15 de mar. de 202441,9042,1041,4641,6041,602.557.613
14 de mar. de 202442,2942,4241,8242,0042,001.017.375
13 de mar. de 202442,5442,9742,3142,3142,311.099.431
12 de mar. de 202442,5042,7041,8742,4142,411.056.807
11 de mar. de 202441,8042,4441,7942,3542,35814.698
08 de mar. de 202442,2342,2841,6742,0842,08872.269
07 de mar. de 202441,9242,5241,9142,3542,351.319.799
06 de mar. de 202441,5842,1041,3142,1042,101.052.261
05 de mar. de 202442,7342,7841,5541,5841,581.024.253
04 de mar. de 202443,0743,2342,6942,9642,96748.007
01 de mar. de 202443,4743,5442,4042,7642,761.007.502
29 de fev. de 202443,4043,6243,1443,1943,191.737.074
28 de fev. de 202443,3043,4042,9643,2143,21701.580
27 de fev. de 202443,2543,4042,6043,2643,26852.111
26 de fev. de 202443,2343,5043,0543,1943,19824.624
23 de fev. de 202443,3543,4742,8843,3343,33925.416
22 de fev. de 202443,4943,9243,1943,2943,291.919.624
21 de fev. de 202443,3543,4042,6942,7442,74693.421
20 de fev. de 202443,4743,5642,8343,1043,10906.898
19 de fev. de 202443,2943,6042,9243,5443,54690.475
16 de fev. de 202443,1843,7043,0143,4643,46933.855
15 de fev. de 202443,3143,3142,7842,8942,89870.545
14 de fev. de 202442,5843,0642,5742,8542,85933.178
13 de fev. de 202442,7642,7641,9542,6042,601.088.107
12 de fev. de 202444,1344,2442,8543,1543,151.232.937
09 de fev. de 202444,2744,6243,5143,9443,941.052.901
08 de fev. de 202443,5844,2843,4644,1644,161.481.860
07 de fev. de 202442,1043,6242,0243,2843,281.347.291
06 de fev. de 202441,9542,3341,9442,0742,073.238.892
05 de fev. de 202442,0042,4341,9742,0042,002.080.892
02 de fev. de 202443,7443,9441,9442,1342,133.340.403
01 de fev. de 202444,5045,5841,9743,2443,243.843.988
31 de jan. de 202448,0948,7748,0848,2448,241.412.777
30 de jan. de 202448,1048,8847,9248,4448,44864.805
29 de jan. de 202447,7147,9047,3347,9047,901.145.766
26 de jan. de 202447,4048,1147,0847,8147,81979.776
25 de jan. de 202447,3047,8547,2147,7647,76750.500
24 de jan. de 202447,9048,3146,9747,4947,491.123.319
23 de jan. de 202446,9047,1246,7646,9646,961.139.225
22 de jan. de 202446,6147,1546,5047,1347,13893.176
19 de jan. de 202447,0147,1845,8746,1546,151.191.815
18 de jan. de 202445,9946,9745,9346,9746,971.871.009
17 de jan. de 202445,5946,0745,5546,0746,071.656.090
16 de jan. de 202444,7445,7944,6345,7645,761.607.432
15 de jan. de 202444,6244,6544,3644,5444,54492.349
12 de jan. de 202443,4944,8143,4944,8144,811.175.619
11 de jan. de 202443,0443,5842,9943,3343,331.151.209
10 de jan. de 202442,3342,7642,2142,7642,76851.612
09 de jan. de 202442,4542,4841,7642,2442,24694.668
08 de jan. de 202442,0442,3741,8142,3142,31729.808
05 de jan. de 202442,0042,0341,4542,0342,03739.664
04 de jan. de 202442,9042,9042,0642,2742,271.045.660
03 de jan. de 202443,0543,2442,4842,9442,94995.355
02 de jan. de 202444,2044,3843,0243,1943,19861.864
29 de dez. de 202344,2644,4244,1744,2444,24494.136
28 de dez. de 202344,7644,8744,1444,2644,26660.722
27 de dez. de 202344,5644,9744,5344,7844,78619.220
22 de dez. de 202344,3744,7444,3744,6444,64731.546
21 de dez. de 202344,4044,7644,3544,6844,68755.224
20 de dez. de 202344,2844,7544,1044,7344,731.136.076
19 de dez. de 202344,3544,6244,2544,3944,39973.425
18 de dez. de 202343,9544,1943,8344,1944,191.191.347
15 de dez. de 202343,7544,2943,1544,2944,292.885.702
14 de dez. de 202344,8545,1743,7443,8243,821.390.986
13 de dez. de 202345,0045,1944,4144,4244,42961.155
12 de dez. de 202344,3544,9744,2744,8344,83873.785
11 de dez. de 202344,3144,7844,2644,4044,401.220.579
08 de dez. de 202343,6744,4643,6744,2244,22843.620
07 de dez. de 202343,8143,9743,5843,8343,83956.873
06 de dez. de 202343,6044,0743,5543,9943,991.087.059
05 de dez. de 202343,0643,6143,0143,5443,541.039.630
04 de dez. de 202343,3543,5643,0443,1343,13883.385
01 de dez. de 202342,9843,3642,9743,3143,311.016.945
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...