Premium
Dassault Systems Inc (PK) (DASTY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.18 | 10.701484895 | 39.06 | 44.18 | 39 | 90196 | 41.77896091 | DR |
| 4 | 0.82 | 1.9330504479 | 42.42 | 44.18 | 39 | 74814 | 41.58080029 | DR |
| 12 | 6.55 | 17.8522758245 | 36.69 | 44.18 | 33.38 | 157417 | 36.93937597 | DR |
| 26 | 5.75 | 15.3374233129 | 37.49 | 44.18 | 32.85 | 129192 | 36.40592699 | DR |
| 52 | -2.9 | -6.285218899 | 46.14 | 46.64 | 32.85 | 145546 | 39.31782365 | DR |
| 156 | -4.69 | -9.78510327561 | 47.93 | 53 | 31.12 | 112648 | 39.99255451 | DR |
| 260 | -107.28 | -71.2729205421 | 150.52 | 262 | 31.12 | 83197 | 50.08194281 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 43.24 | -0.35 | -0.80 | 42.98 | 43.5 | 42.34 | 381111 |
| 1741300140 | 43.59 | 0.64 | 1.49 | 43.33 | 44.18 | 42.91 | 57911 |
| 1741213440 | 42.95 | 1.14 | 2.73 | 42.3 | 43.12 | 41.86 | 145655 |
| 1741126800 | 41.81 | 0.69 | 1.68 | 41.25 | 41.86 | 40.32 | 55544 |
| 1741040760 | 41.12 | 2.07 | 5.30 | 41.42 | 41.79 | 40 | 119052 |
| 1740781260 | 39.05 | -0.11 | -0.28 | 39.06 | 39.62 | 39 | 72819 |
| 1740695340 | 39.16 | -1.49 | -3.67 | 40.21 | 40.21 | 39.16 | 45785 |
| 1740608400 | 40.65 | -0.31 | -0.76 | 40.5 | 41.44 | 40.5 | 47271 |
| 1740522480 | 40.96 | -0.34 | -0.82 | 41.305 | 41.305 | 40.67 | 48382 |
| 1740435600 | 41.3 | 0.08 | 0.19 | 40.99 | 41.535 | 40.99 | 65114 |
| 1740176400 | 41.22 | -0.62 | -1.48 | 41.46 | 42.21 | 41.22 | 39193 |
| 1740090480 | 41.84 | 0.18 | 0.43 | 41.94 | 42.04 | 41.262 | 37364 |
| 1740003960 | 41.66 | -0.42 | -1.00 | 41.91 | 42.28 | 41.53 | 198063 |
| 1739917740 | 42.08 | -0.31 | -0.73 | 42.08 | 42.445 | 41.94 | 99986 |
| 1739572020 | 42.39 | 0.69 | 1.65 | 42.41 | 42.93 | 42.34 | 50787 |
| 1739485320 | 41.7 | -0.01 | -0.02 | 42.44 | 42.44 | 41.23 | 60891 |
| 1739398920 | 41.71 | 0.27 | 0.65 | 41.685 | 42 | 41.38 | 61133 |
| 1739312940 | 41.44 | -0.24 | -0.58 | 41.68 | 41.89 | 40.57 | 95968 |
| 1739226000 | 41.68 | 0.03 | 0.07 | 41.73 | 42.01 | 41.43 | 52083 |
| 1738967160 | 41.65 | -0.37 | -0.88 | 42.42 | 42.42 | 41.5 | 68469 |
| 1738880400 | 42.02 | -0.97 | -2.26 | 42.85 | 42.85 | 41.9 | 50260 |
| 1738794000 | 42.99 | 0.84 | 1.99 | 42.27 | 42.99 | 42.13 | 130832 |
| 1738708080 | 42.15 | 3.76 | 9.79 | 41.52 | 42.37 | 41.46 | 121849 |
| 1738621740 | 38.39 | -0.56 | -1.44 | 37.87 | 38.75 | 37.87 | 99269 |
| 1738362000 | 38.95 | -0.5 | -1.27 | 39.74 | 39.74 | 38.9 | 49888 |
| 1738276080 | 39.45 | 0.2 | 0.51 | 39.455 | 39.63 | 39.214 | 80525 |
| 1738189740 | 39.25 | -0.22 | -0.56 | 39.52 | 39.59 | 39.17 | 81526 |
| 1738103280 | 39.47 | 0.42 | 1.08 | 38.81 | 39.58 | 38.81 | 69106 |
| 1738016820 | 39.05 | 0.54 | 1.40 | 38.65 | 39.1 | 38.44 | 246750 |
| 1737757440 | 38.51 | 0.98 | 2.61 | 38.62 | 38.88 | 38.25 | 109803 |
| 1737671220 | 37.53 | 0.23 | 0.62 | 37.36 | 37.71 | 37.22 | 112526 |
| 1737584640 | 37.3 | 0.5 | 1.36 | 37.56 | 37.63 | 37.2501 | 149155 |
| 1737498540 | 36.8 | 1 | 2.79 | 36.13 | 36.8 | 36.13 | 170646 |
| 1737152880 | 35.8 | 0.44 | 1.24 | 35.88 | 36 | 35.69 | 111488 |
| 1737066420 | 35.36 | 0.28 | 0.80 | 35.4 | 35.54 | 35.14 | 355972 |
| 1736979720 | 35.08 | -0.03 | -0.09 | 35.11 | 35.34 | 34.78 | 106338 |
| 1736893380 | 35.11 | 0.18 | 0.52 | 35.01 | 35.25 | 34.85 | 217892 |
| 1736806800 | 34.93 | 0.09 | 0.26 | 34.66 | 35.01 | 34.595 | 221593 |
| 1736547720 | 34.84 | -0.54 | -1.53 | 35.2199 | 35.22 | 34.67 | 147695 |
| 1736375340 | 35.38 | -0.19 | -0.53 | 35.1699 | 35.53 | 35.0265 | 151367 |
| 1736288940 | 35.57 | 0.08 | 0.23 | 36.11 | 36.11 | 35.56 | 210458 |
| 1736202360 | 35.49 | 1.77 | 5.25 | 35.03 | 35.7 | 35.03 | 238486 |
| 1735942980 | 33.72 | -0.1 | -0.30 | 33.549999 | 33.76 | 33.38 | 409433 |
| 1735856700 | 33.82 | -0.62 | -1.80 | 34.18 | 34.3125 | 33.7 | 117131 |
| 1735683960 | 34.44 | -0.01 | -0.03 | 34.36 | 35.21 | 34.07 | 90076 |
| 1735597740 | 34.45 | -0.22 | -0.63 | 34.4 | 34.483 | 34.098 | 155043 |
| 1735338000 | 34.67 | -0.23 | -0.66 | 34.68 | 34.7252 | 34.36 | 240401 |
| 1735252020 | 34.9 | 0.04 | 0.11 | 34.79 | 35.02 | 34.68 | 76864 |
| 1735078200 | 34.86 | 0.39 | 1.13 | 35.67 | 35.67 | 34.16 | 78923 |
| 1734992400 | 34.47 | 0.09 | 0.26 | 34.43 | 34.57 | 34.25 | 218005 |
| 1734733200 | 34.38 | 0.03 | 0.09 | 34.11 | 34.68 | 34.1 | 165814 |
| 1734646800 | 34.35 | -0.07 | -0.20 | 34.49 | 34.69 | 34.35 | 121170 |
| 1734560940 | 34.42 | -1.44 | -4.02 | 35.7 | 35.93 | 34.42 | 210636 |
| 1734474360 | 35.86 | -0.11 | -0.31 | 36.11 | 36.27 | 35.85 | 339211 |
| 1734388140 | 35.97 | -0.72 | -1.95 | 35.84 | 36.09 | 35.42 | 1651777 |
| 1734128940 | 36.685 | 0.01 | 0.01 | 36.69 | 36.85 | 36.52 | 128553 |
| 1734042480 | 36.68 | -0.26 | -0.70 | 36.76 | 37.1 | 36.54 | 96856 |
| 1733955900 | 36.94 | 0.3 | 0.82 | 36.73 | 37.03 | 36.6958 | 158752 |
| 1733869200 | 36.64 | -0.42 | -1.13 | 36.66 | 36.77 | 36.5701 | 88446 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
