Données Historiques Dassault Systemes SA - DSY

Accueil
Investir
Actions
L'Europe
EU
Dassault Systemes SA (DSY)
Dassault Systemes SA (DSY) Historiques

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.06	-0.1875	32	32.77	31.19	1222632	31.80799807	DE
4	0.8	2.56904303147	31.14	32.77	30.18	1443520	31.15852919	DE
12	0.64	2.0447284345	31.3	34.45	30.18	1526222	32.25557884	DE
26	-2.41	-7.01601164483	34.35	41.17	30.18	1620485	35.10450511	DE
52	-1.99	-5.86501620984	33.93	41.17	30.18	1495010	34.48724886	DE
156	-6.32	-16.5185572399	38.26	48.875	30.18	1330199	36.86896138	DE
260	1.05999954	3.43264094628	30.88000046	56.82	28.69000043	1133392	38.47843366	DE

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1752769800	32.299999	0.61	1.92	32.02	32.299999	31.9	1443550
1752683400	31.69	-0.13	-0.41	31.73	32.08	31.64	1217234
1752597000	31.82	0.28	0.89	31.52	31.93	31.49	1183954
1752510600	31.54	-0.14	-0.44	31.36	31.61	31.19	1081532
1752251400	31.68	-0.47	-1.46	31.95	32.159999	31.68	1022011
1752165000	32.15	0.46	1.45	32	32.77	31.91	1608428
1752078600	31.69	0.14	0.44	31.71	31.87	31.52	1091654
1751992200	31.55	0.25	0.80	31.37	31.55	30.98	1369560
1751905800	31.3	0.09	0.29	31.28	31.37	30.99	1052395
1751646600	31.21	-0.18	-0.57	31.16	31.33	30.86	980870
1751560200	31.39	0.18	0.58	31.1	31.39	30.78	957669
1751473800	31.21	0.48	1.56	30.68	31.35	30.27	1584475
1751387400	30.73	0	0.00	30.61	30.74	30.31	1152416
1751301000	30.73	-0.32	-1.03	31.05	31.07	30.56	1768816
1751041800	31.05	0.62	2.04	30.61	31.15	30.61	1715656
1750955400	30.43	-0.34	-1.10	30.69	30.79	30.18	1659754
1750869000	30.77	-0.16	-0.52	30.95	31.4	30.7	1631734
1750782600	30.93	0.2	0.65	31.45	31.47	30.86	1697722
1750696200	30.73	-0.15	-0.49	30.55	30.85	30.45	1183603
1750437000	30.88	0.04	0.13	31	31.15	30.7	3785495
1750350600	30.84	-0.58	-1.85	31.14	31.25	30.84	1125428
1750264200	31.42	-0.25	-0.79	31.77	31.84	31.34	1475784
1750177800	31.67	-0.44	-1.37	31.89	32.049999	31.6	1251908
1750091400	32.11	0.43	1.36	31.76	32.229999	31.75	1428990
1749832200	31.68	-0.42	-1.31	31.49	31.91	31.41	1784050
1749745800	32.1	0.11	0.34	31.84	32.1	31.73	1183241
1749659400	31.99	-0.42	-1.30	32.43	32.479999	31.89	2034250
1749573000	32.409999	0.08	0.25	32.34	32.479999	31.97	1687013
1749486600	32.33	-0.01	-0.03	32.2	32.63	32.049999	1313883
1749227400	32.34	-0.41	-1.25	32.71	33.08	31.92	1851504
1749141000	32.75	-0.2	-0.61	33	33.03	32.43	1431729
1749054600	32.95	0.52	1.60	32.549999	33.06	32.52	1639078
1748968200	32.43	0.3	0.93	32.42	32.56	32.17	2050372
1748881800	32.13	-0.87	-2.64	32.65	32.78	32.049999	1843946
1748622600	33	-0.27	-0.81	33.17	33.39	32.909999	4427598
1748536200	33.27	-0.24	-0.72	33.75	33.89	33.18	810108
1748449800	33.509999	-0.13	-0.39	33.549999	33.74	33.43	1131240
1748363400	33.64	0.23	0.69	33.479999	33.7	33.47	1346703
1748277000	33.409999	-0.18	-0.54	33.7	33.71	33.24	679722
1748017800	33.59	-0.41	-1.21	33.94	34.4	33.07	2305652
1747931400	34	-0.16	-0.47	33.92	34	33.59	1138107
1747845000	34.16	0.18	0.53	33.71	34.16	33.69	1202825
1747758600	33.98	0.16	0.47	33.8	34.45	33.76	1361492
1747672200	33.82	-0.08	-0.24	33.8	33.96	33.61	1107416
1747413000	33.9	-0.02	-0.06	33.98	34.23	33.63	1109474
1747326600	33.92	0.23	0.68	33.74	34.02	33.68	1349627
1747240200	33.69	0	0.00	33.69	33.69	33.69	0
1747153800	33.69	0	0.00	33.69	33.69	33.69	0
1747067400	33.69	0	0.00	33.69	33.69	33.69	0
1746808200	33.69	0.37	1.11	33.549999	33.87	33.52	892021
1746721800	33.32	0.13	0.39	33.42	33.88	33.159999	1205237
1746635400	33.189999	0.08	0.24	33.09	33.28	32.92	996925
1746549000	33.11	-0.14	-0.42	33.15	33.299999	32.88	1103144
1746462600	33.25	-0.11	-0.33	33.4	33.439999	33.21	802387
1746203400	33.36	0.52	1.58	33.09	33.65	32.869999	2222995
1746030600	32.84	0.42	1.30	32.36	32.84	32.049999	2080496
1745944200	32.42	0.51	1.60	32.02	32.74	31.96	1369447
1745857800	31.91	-0.64	-1.97	32.59	32.92	31.78	1795033
1745598600	32.549999	0.42	1.31	32.119999	32.78	31.84	2035872
1745512200	32.13	-1.73	-5.11	31.3	32.5	30.57	3872592
1745425800	33.86	0.75	2.27	33.9	34.49	33.73	2327845
1745339400	33.11	0.27	0.82	32.79	33.11	32.29	1320271