Mercado abrirá em 6 h 52 min

Dassault Systèmes SE (DSYA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
37,62-0,41 (-1,08%)
A partir de 12:10PM CEST. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202437,5437,6837,5437,6237,622
16 de mai. de 202438,1338,1338,0338,0338,03300
15 de mai. de 202438,1738,1738,1738,1738,17-
14 de mai. de 202437,8937,8937,8937,8937,89-
13 de mai. de 202438,1338,1738,1338,1738,1726
10 de mai. de 202438,0438,1237,9538,1238,12650
09 de mai. de 202438,1038,1038,1038,1038,10-
08 de mai. de 202437,9438,4637,9438,4638,46500
07 de mai. de 202437,0137,9037,0137,9037,901.066
06 de mai. de 202437,5737,5837,0237,2837,28615
03 de mai. de 202436,7036,8336,7036,8336,83800
02 de mai. de 202436,7536,7536,6036,6036,6060
30 de abr. de 202437,4537,4536,8436,8436,84880
29 de abr. de 202438,3538,3537,8337,8337,83189
26 de abr. de 202437,3138,1037,3138,1038,101.875
25 de abr. de 202438,1038,1036,2636,6736,672.045
24 de abr. de 202438,4739,1938,4739,1839,181.100
23 de abr. de 202438,5638,5638,3338,3338,33250
22 de abr. de 202438,2038,2038,2038,2038,20-
19 de abr. de 202437,7637,7637,7637,7637,76-
18 de abr. de 202438,4038,4038,2338,2338,23250
17 de abr. de 202438,4138,4138,4138,4138,41-
16 de abr. de 202438,3938,5438,3938,5438,5426
15 de abr. de 202439,6639,6638,9638,9638,9685
12 de abr. de 202440,0040,0040,0040,0040,00100
11 de abr. de 202439,6839,6839,6839,6839,68-
10 de abr. de 202440,0540,0540,0540,0540,05-
09 de abr. de 202440,0640,0639,7839,7839,78200
08 de abr. de 202440,1940,3940,1940,3940,3910
05 de abr. de 202439,2039,2039,2039,2039,2020
04 de abr. de 202439,7939,7939,7939,7939,79-
03 de abr. de 202439,7139,7539,6739,6739,6795
02 de abr. de 202441,2341,2340,6940,6940,691.177
28 de mar. de 202441,2241,2241,0241,2141,21330
27 de mar. de 202441,4241,4241,1541,1541,15462
26 de mar. de 202441,1041,6241,1041,6241,62100
25 de mar. de 202441,6341,6341,5841,5841,58200
22 de mar. de 202440,5441,9540,5441,9541,95270
21 de mar. de 202441,3341,3341,3341,3341,33-
20 de mar. de 202440,6541,1340,6540,9040,90300
19 de mar. de 202441,7441,7440,7240,8840,881.150
18 de mar. de 202441,6941,9741,6941,9741,97300
15 de mar. de 202441,8641,8641,6041,6541,65230
14 de mar. de 202442,2642,3542,0042,0042,0035
13 de mar. de 202442,3642,6842,3642,5542,5524
12 de mar. de 202442,6042,6042,2842,5142,51200
11 de mar. de 202441,8442,3741,8442,3742,3730
08 de mar. de 202442,3842,3842,1342,2342,231.190
07 de mar. de 202441,9442,4441,9442,4042,401.268
06 de mar. de 202441,5041,5041,5041,5041,50-
05 de mar. de 202442,6242,6242,2842,2842,28425
04 de mar. de 202442,5042,8742,5042,8742,87850
01 de mar. de 202443,4243,5442,7042,7042,70113
29 de fev. de 202443,1743,1743,1743,1743,17-
28 de fev. de 202443,1743,1743,1743,1743,17-
27 de fev. de 202443,0643,0643,0643,0643,06-
26 de fev. de 202443,1943,3143,1943,3143,31350
23 de fev. de 202443,2443,2442,9742,9742,97100
22 de fev. de 202442,9743,6642,9743,6643,6646
21 de fev. de 202443,0643,0643,0643,0643,06-
20 de fev. de 202443,4243,4243,4243,4243,42-
19 de fev. de 202443,6943,6943,0043,2643,26548
16 de fev. de 202443,0343,5743,0343,5743,57190
15 de fev. de 202442,7642,7642,7642,7642,76-
14 de fev. de 202442,4842,7342,4842,7342,738
13 de fev. de 202442,9642,9642,0042,0042,0045
12 de fev. de 202443,9944,0742,8842,9242,921.700
09 de fev. de 202444,0744,0744,0744,0744,07-
08 de fev. de 202443,2944,0843,2944,0844,08170
07 de fev. de 202442,0342,0342,0342,0342,03-
06 de fev. de 202442,0342,0342,0342,0342,03237
05 de fev. de 202442,3542,3542,0142,0642,061.500
02 de fev. de 202443,3743,3741,9842,4642,463.377
01 de fev. de 202446,6046,6042,7843,3843,381.007
31 de jan. de 202448,3248,5348,3248,5348,5350
30 de jan. de 202447,9148,7047,9148,6048,60185
29 de jan. de 202447,6947,8947,6947,8947,89126
26 de jan. de 202447,6348,0047,6348,0048,00100
25 de jan. de 202447,5247,7547,5247,7547,7560
24 de jan. de 202447,2247,4547,2247,4547,45100
23 de jan. de 202447,1447,1446,8547,0447,04535
22 de jan. de 202446,3146,6946,3146,6946,69106
19 de jan. de 202447,1047,1047,1047,1047,10-
18 de jan. de 202446,3346,6346,2246,6346,63477
17 de jan. de 202445,1045,7445,1045,7445,74100
16 de jan. de 202444,2845,5444,2845,5145,512.345
15 de jan. de 202443,7543,7543,7543,7543,75-
12 de jan. de 202443,5443,7543,5443,7543,751
11 de jan. de 202442,9542,9542,9542,9542,95-
10 de jan. de 202442,0842,4942,0842,4942,49370
09 de jan. de 202442,3142,3142,3142,3142,31-
08 de jan. de 202441,9042,1241,9042,1242,1250
05 de jan. de 202441,9941,9941,9941,9941,99-
04 de jan. de 202443,0643,2643,0643,2643,26200
03 de jan. de 202443,0443,0443,0443,0443,04-
02 de jan. de 202444,2244,2242,9642,9642,96136
29 de dez. de 202344,2244,2244,2244,2244,22-
28 de dez. de 202344,8544,8544,8544,8544,85-
27 de dez. de 202344,5844,5844,5844,5844,5830
22 de dez. de 202344,5344,5344,5344,5344,53-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...