Datos Histórico Dassault Systemes SA - DSY

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.36	1.04834012813	34.34	34.95	33.47	1273896	34.03216861	DE
4	1.54	4.6441495778	33.16	34.95	32.24	1179697	33.67902168	DE
12	2.51	7.79745262504	32.19	35.34	31.04	1490931	33.15891944	DE
26	0.77	2.26937813145	33.93	36.93	31.04	1380319	33.8248691	DE
52	-10.89	-23.8868172845	45.59	48.875	31.04	1412662	36.65218743	DE
156	-10.915	-23.928532281	45.615	48.875	31.04	1309777	37.88144574	DE
260	3.52999954	11.3249903366	31.17000046	56.82	21.00000031	1013061	38.54033903	DE

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1737135000	34.7	0.37	1.08	34.35	34.95	34.25	1317273
1737048600	34.33	0.38	1.12	34.29	34.5	34.07	1269244
1736962200	33.95	-0.07	-0.21	34.03	34.37	33.68	1239987
1736875800	34.02	0.05	0.15	34.3	34.34	33.89	1153117
1736789400	33.97	0.07	0.21	33.76	34.09	33.47	1367096
1736530200	33.9	-0.53	-1.54	34.34	34.83	33.79	1340034
1736443800	34.43	0.08	0.23	34.21	34.56	34.18	790498
1736357400	34.35	-0.16	-0.46	34.41	34.67	33.94	1174416
1736271000	34.51	0.27	0.79	34.27	34.7	34.22	1247722
1736184600	34.24	1.72	5.29	32.65	34.26	32.6	1389089
1735925400	32.52	-0.58	-1.75	33.049999	33.119999	32.24	976244
1735839000	33.1	-0.4	-1.19	33.299999	33.479999	33.08	895811
1735666200	33.5	0.56	1.70	32.81	33.5	32.81	476626
1735579800	32.939999	-0.23	-0.69	33.13	33.35	32.89	836674
1735320600	33.17	-0.28	-0.84	33.4	33.56	33.07	668254
1735061400	33.45	0.37	1.12	33.31	33.57	33.29	312762
1734975000	33.08	-0.07	-0.21	33	33.27	32.909999	1144862
1734715800	33.15	-0.13	-0.39	33.159999	33.21	32.75	3772405
1734629400	33.28	-0.59	-1.74	33.159999	33.38	33.009999	1843527
1734543000	33.87	-0.4	-1.17	34.22	34.29	33.81	1654407
1734456600	34.27	0.12	0.35	34.11	34.68	34.01	1834255
1734370200	34.15	-0.82	-2.34	34.81	34.86	33.8	1929676
1734111000	34.97	-0.23	-0.65	35.06	35.16	34.55	1996868
1734024600	35.2	-0.1	-0.28	35.29	35.34	34.88	1774312
1733938200	35.3	0.32	0.91	34.89	35.33	34.83	1639083
1733851800	34.98	-0.24	-0.68	34.9	35.03	34.68	1778678
1733765400	35.22	0.48	1.38	34.74	35.22	34.67	2096847
1733506200	34.74	0.85	2.51	33.99	34.8	33.98	2114771
1733419800	33.89	0.31	0.92	33.43	34.03	33.27	1596945
1733333400	33.58	1.2	3.71	32.35	33.87	32.35	1758797
1733247000	32.38	0.43	1.35	31.99	32.74	31.99	1611751
1733160600	31.95	-0.7	-2.14	32.18	32.63	31.83	2219830
1732901400	32.65	0.14	0.43	32.52	32.689999	32.32	1360139
1732815000	32.509999	0.2	0.62	32.46	32.64	32.369999	948392
1732728600	32.31	-0.5	-1.52	32.64	32.65	32.18	847404
1732642200	32.81	-0.18	-0.55	32.74	33.04	32.549999	916243
1732555800	32.99	0.63	1.95	32.58	33.229999	32.509999	4364222
1732296600	32.36	0.19	0.59	32.31	32.659999	32.2	1100252
1732210200	32.17	0.02	0.06	32.17	32.28	31.83	845398
1732123800	32.15	0.18	0.56	32.07	32.439999	32.049999	1166816
1732037400	31.97	0.23	0.72	31.64	31.98	31.63	968856
1731951000	31.74	0.35	1.12	31.3	31.8	31.3	896241
1731691800	31.39	-0.89	-2.76	32	32.02	31.28	1535049
1731605400	32.28	-0.14	-0.43	31.99	32.46	31.92	1329263
1731519000	32.42	0	0.00	32.42	32.42	32.42	0
1731432600	32.42	-0.41	-1.25	32.6	32.89	32.25	1437729
1731346200	32.83	0.17	0.52	32.78	33.02	32.65	1092849
1731087000	32.659999	-0.25	-0.76	33.009999	33.159999	32.47	1966240
1731000600	32.909999	1.01	3.17	32.11	32.96	32.11	2269897
1730914200	31.9	0.37	1.17	31.8	32.49	31.66	1914631
1730827800	31.53	-0.09	-0.28	31.66	31.69	31.3	822754
1730741400	31.62	-0.48	-1.50	32	32.02	31.4	1099463
1730482200	32.1	0.64	2.03	31.43	32.25	31.43	1466827
1730395800	31.46	-0.22	-0.69	31.55	31.67	31.04	2878798
1730309400	31.68	-0.66	-2.04	32.13	32.13	31.46	1576995
1730223000	32.34	0.53	1.67	31.93	32.38	31.87	1874010
1730136600	31.81	0.29	0.92	31.77	32.32	31.74	1279002
1729873800	31.52	-0.83	-2.57	32.189999	32.58	31.3	1630060
1729787400	32.35	-0.78	-2.35	32.85	33.36	31.91	2661738
1729701000	33.13	-0.18	-0.54	33.03	33.43	32.909999	1373504
1729614600	33.31	0.3	0.91	33.36	33.439999	33.02	1326963
1729528200	33.009999	-0.3	-0.90	33.259999	33.5	32.799999	1155947
1729269000	33.31	0.48	1.46	32.78	33.549999	32.75	1253121

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Dassault Systemes SA (DSY)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Dassault Systemes SA (DSY) Histórico

Dassault Systemes SA (DSY)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación