La bourse ferme dans 2 h 42 min

Dassault Systèmes SE (DSY.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
36,95-1,99 (-5,11 %)
À partir de 02:33PM CEST. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202437,1439,2736,6036,9536,951 920 034
24 avr. 202438,7039,2938,4838,9438,941 828 171
23 avr. 202438,7238,8838,2538,5138,512 215 161
22 avr. 202438,2338,7138,1638,5438,541 648 195
19 avr. 202438,1038,3437,9038,1038,101 374 857
18 avr. 202438,3138,4938,0438,4338,431 506 564
17 avr. 202438,6138,8238,3038,3138,311 339 591
16 avr. 202438,6038,8338,3638,8338,831 538 512
15 avr. 202439,2439,7938,9438,9638,961 409 846
12 avr. 202439,9440,2738,9939,2539,251 067 121
11 avr. 202439,6140,0139,4339,7739,771 380 914
10 avr. 202440,0740,2139,4739,7539,751 053 606
09 avr. 202440,1740,2539,6839,9539,951 233 887
08 avr. 202440,0940,5040,0840,2440,24950 829
05 avr. 202439,2540,2439,1640,2440,241 703 995
04 avr. 202439,8039,9839,3739,8439,841 170 287
03 avr. 202439,9040,1539,6739,8839,881 167 343
02 avr. 202440,6940,8539,9639,9639,962 255 010
28 mars 202441,2541,3141,0141,0441,041 539 715
27 mars 202441,4941,5441,1041,2241,221 187 068
26 mars 202441,1441,5441,0241,5441,54816 952
25 mars 202441,6941,7140,9841,1741,171 218 282
22 mars 202441,0641,7240,6241,6441,641 399 271
21 mars 202440,9341,4440,5641,2641,261 905 468
20 mars 202440,9741,3840,8740,9340,931 199 582
19 mars 202441,8541,9140,6540,9740,971 838 698
18 mars 202441,8842,1041,7142,0142,011 152 825
15 mars 202441,9042,1041,4641,6041,602 557 613
14 mars 202442,2942,4241,8242,0042,001 017 375
13 mars 202442,5442,9742,3142,3142,311 099 431
12 mars 202442,5042,7041,8742,4142,411 056 807
11 mars 202441,8042,4441,7942,3542,35814 698
08 mars 202442,2342,2841,6742,0842,08872 269
07 mars 202441,9242,5241,9142,3542,351 319 799
06 mars 202441,5842,1041,3142,1042,101 052 261
05 mars 202442,7342,7841,5541,5841,581 024 253
04 mars 202443,0743,2342,6942,9642,96748 007
01 mars 202443,4743,5442,4042,7642,761 007 502
29 févr. 202443,4043,6243,1443,1943,191 737 074
28 févr. 202443,3043,4042,9643,2143,21701 580
27 févr. 202443,2543,4042,6043,2643,26852 111
26 févr. 202443,2343,5043,0543,1943,19824 624
23 févr. 202443,3543,4742,8843,3343,33925 416
22 févr. 202443,4943,9243,1943,2943,291 919 624
21 févr. 202443,3543,4042,6942,7442,74693 421
20 févr. 202443,4743,5642,8343,1043,10906 898
19 févr. 202443,2943,6042,9243,5443,54690 475
16 févr. 202443,1843,7043,0143,4643,46933 855
15 févr. 202443,3143,3142,7842,8942,89870 545
14 févr. 202442,5843,0642,5742,8542,85933 178
13 févr. 202442,7642,7641,9542,6042,601 088 107
12 févr. 202444,1344,2442,8543,1543,151 232 937
09 févr. 202444,2744,6243,5143,9443,941 052 901
08 févr. 202443,5844,2843,4644,1644,161 481 860
07 févr. 202442,1043,6242,0243,2843,281 347 291
06 févr. 202441,9542,3341,9442,0742,073 238 892
05 févr. 202442,0042,4341,9742,0042,002 080 892
02 févr. 202443,7443,9441,9442,1342,133 340 403
01 févr. 202444,5045,5841,9743,2443,243 843 988
31 janv. 202448,0948,7748,0848,2448,241 412 777
30 janv. 202448,1048,8847,9248,4448,44864 805
29 janv. 202447,7147,9047,3347,9047,901 145 766
26 janv. 202447,4048,1147,0847,8147,81979 776
25 janv. 202447,3047,8547,2147,7647,76750 500
24 janv. 202447,9048,3146,9747,4947,491 123 319
23 janv. 202446,9047,1246,7646,9646,961 139 225
22 janv. 202446,6147,1546,5047,1347,13893 176
19 janv. 202447,0147,1845,8746,1546,151 191 815
18 janv. 202445,9946,9745,9346,9746,971 871 009
17 janv. 202445,5946,0745,5546,0746,071 656 090
16 janv. 202444,7445,7944,6345,7645,761 607 432
15 janv. 202444,6244,6544,3644,5444,54492 349
12 janv. 202443,4944,8143,4944,8144,811 175 619
11 janv. 202443,0443,5842,9943,3343,331 151 209
10 janv. 202442,3342,7642,2142,7642,76851 612
09 janv. 202442,4542,4841,7642,2442,24694 668
08 janv. 202442,0442,3741,8142,3142,31729 808
05 janv. 202442,0042,0341,4542,0342,03739 664
04 janv. 202442,9042,9042,0642,2742,271 045 660
03 janv. 202443,0543,2442,4842,9442,94995 355
02 janv. 202444,2044,3843,0243,1943,19861 864
29 déc. 202344,2644,4244,1744,2444,24494 136
28 déc. 202344,7644,8744,1444,2644,26660 722
27 déc. 202344,5644,9744,5344,7844,78619 220
22 déc. 202344,3744,7444,3744,6444,64731 546
21 déc. 202344,4044,7644,3544,6844,68755 224
20 déc. 202344,2844,7544,1044,7344,731 136 076
19 déc. 202344,3544,6244,2544,3944,39973 425
18 déc. 202343,9544,1943,8344,1944,191 191 347
15 déc. 202343,7544,2943,1544,2944,292 885 702
14 déc. 202344,8545,1743,7443,8243,821 390 986
13 déc. 202345,0045,1944,4144,4244,42961 155
12 déc. 202344,3544,9744,2744,8344,83873 785
11 déc. 202344,3144,7844,2644,4044,401 220 579
08 déc. 202343,6744,4643,6744,2244,22843 620
07 déc. 202343,8143,9743,5843,8343,83956 873
06 déc. 202343,6044,0743,5543,9943,991 087 059
05 déc. 202343,0643,6143,0143,5443,541 039 630
04 déc. 202343,3543,5643,0443,1343,13883 385
01 déc. 202342,9843,3642,9743,3143,311 016 945
*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...