La bourse est fermée

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
39,78+0,43 (+1,09 %)
À partir de 11:46AM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202439,8339,9339,5639,7839,7814 856
02 mai 202439,1839,5338,9739,3539,35135 800
01 mai 202438,2540,3638,0039,0339,0335 800
30 avr. 202439,5939,7439,1839,1839,1846 400
29 avr. 202440,3840,4840,0140,2340,2374 900
26 avr. 202440,5740,7140,2840,2940,2950 100
25 avr. 202439,3440,2538,9140,0840,0883 300
24 avr. 202441,8941,8941,4541,6541,6577 300
23 avr. 202440,9041,2540,8341,1041,10110 000
22 avr. 202440,9841,3140,8841,0741,0787 200
19 avr. 202440,6140,8440,3340,4140,4143 400
18 avr. 202440,8041,0140,5440,6240,6256 800
17 avr. 202441,1841,1840,5340,6640,6662 700
16 avr. 202441,0241,4140,9141,2341,2372 500
15 avr. 202441,8341,9240,9341,2141,2157 200
12 avr. 202441,9741,9841,4141,5041,5082 700
11 avr. 202442,7242,9442,2742,8642,8675 800
10 avr. 202442,5842,7842,4742,5742,5746 500
09 avr. 202443,4743,5043,0143,4243,4252 100
08 avr. 202443,7043,8543,4343,6443,6437 400
05 avr. 202442,9443,7442,7543,5043,5076 000
04 avr. 202443,2043,4542,4542,8342,8371 200
03 avr. 202442,8843,3642,7843,0643,0659 800
02 avr. 202443,3643,4242,9543,0843,0853 500
01 avr. 202443,8345,1343,3544,2944,2939 900
28 mars 202444,3844,5844,0944,2844,2870 000
27 mars 202444,7544,8444,4544,7244,7242 300
26 mars 202444,6945,1244,6244,9044,9056 000
25 mars 202444,3944,6844,3644,5844,58305 800
22 mars 202444,9345,2744,6345,1945,19993 200
21 mars 202444,5745,0544,3544,5444,54364 000
20 mars 202444,7145,0744,3444,9844,985 240 300
19 mars 202444,5144,6244,2344,5744,57413 800
18 mars 202445,7645,8645,5645,6545,65119 600
15 mars 202445,5745,9345,1045,4445,4463 900
14 mars 202445,9146,1145,6245,7945,7946 500
13 mars 202446,6346,6446,1646,3146,31587 800
12 mars 202446,0746,5345,8046,2246,22126 100
11 mars 202445,8946,3445,8146,3046,3035 500
08 mars 202446,2546,2945,7945,8245,8231 800
07 mars 202446,1446,4945,9446,4046,40222 800
06 mars 202445,6046,0745,5145,9245,9245 600
05 mars 202445,9446,0044,9645,0945,0951 400
04 mars 202446,5246,7946,3846,5146,5187 600
01 mars 202446,1346,5846,0646,4746,4764 900
29 févr. 202447,2447,3046,4546,9846,9840 600
28 févr. 202446,7046,9246,6246,8046,8060 000
27 févr. 202446,7847,0546,7546,9646,9682 600
26 févr. 202447,0147,1346,7446,8746,8727 800
23 févr. 202446,8747,1246,7346,8346,8340 400
22 févr. 202447,2647,5046,8846,9646,96187 500
21 févr. 202446,4546,4546,0346,2546,2559 300
20 févr. 202446,7646,9046,4046,6146,6176 300
16 févr. 202446,6246,9546,4046,6546,6532 600
15 févr. 202446,4046,4546,0846,4546,4566 400
14 févr. 202445,7946,1745,7646,0746,0740 900
13 févr. 202445,1645,7145,1045,5545,5547 300
12 févr. 202446,2646,7046,1946,3646,3628 400
09 févr. 202447,3247,6546,9847,4947,4944 400
08 févr. 202447,5347,6847,3447,5547,55115 700
07 févr. 202446,5146,9446,4246,7146,71117 100
06 févr. 202445,2445,4645,1045,2645,2639 600
05 févr. 202445,2745,3944,8645,1845,1859 900
02 févr. 202445,6346,1545,3945,7045,7071 200
01 févr. 202447,3047,3046,5447,2047,2052 600
31 janv. 202452,8453,0051,9752,1052,1093 500
30 janv. 202452,7952,8752,2552,4552,451 183 100
29 janv. 202451,4252,1651,4252,1552,1554 700
26 janv. 202452,1152,2451,7551,8451,8431 300
25 janv. 202451,8552,1351,5651,6751,6787 000
24 janv. 202451,6552,0551,5351,6351,6377 200
23 janv. 202451,0851,1450,7051,1251,1278 300
22 janv. 202451,2451,6951,0751,2551,2526 700
19 janv. 202450,0750,7050,0550,6050,6039 900
18 janv. 202450,6251,2650,6251,2551,25257 700
17 janv. 202449,8350,1649,6250,0650,0665 400
16 janv. 202449,4850,0049,3549,7549,75108 300
12 janv. 202448,7049,2148,6949,2149,2132 000
11 janv. 202447,3547,8947,1247,8447,8443 900
10 janv. 202446,4146,9846,2846,8846,8829 900
09 janv. 202445,9046,3245,9046,1346,1357 700
08 janv. 202446,0746,6746,0746,4946,4932 400
05 janv. 202445,6046,1945,5045,8245,8234 300
04 janv. 202446,1046,4945,9946,0746,0773 500
03 janv. 202446,4547,0546,4546,9646,9625 500
02 janv. 202447,6147,6647,0247,0347,0335 100
29 déc. 202348,9249,3048,7849,0249,0238 500
28 déc. 202349,1849,1848,8948,9548,9533 700
27 déc. 202349,7949,8949,6449,7049,7037 400
26 déc. 202349,1449,6849,1449,4149,4119 900
22 déc. 202349,1449,3449,0649,1949,1940 300
21 déc. 202349,0649,2948,9049,2149,2162 300
20 déc. 202348,6349,3348,5048,5848,5831 500
19 déc. 202348,6648,8548,5548,7448,74188 400
18 déc. 202347,9348,5047,9248,2948,2990 700
15 déc. 202347,8248,5847,8248,0748,0731 400
14 déc. 202348,5048,6447,8948,2248,2240 400
13 déc. 202348,1848,7847,6548,7848,7828 700
12 déc. 202348,1948,5248,1448,4348,4320 300
11 déc. 202347,6448,0247,6447,9847,9824 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...