Premium
Dassault Systems Inc (PK) (DASTY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.525310410697 | 20.94 | 21.44 | 20.2301 | 212796 | 20.94558703 | DR |
| 4 | 0.68 | 3.3746898263 | 20.15 | 21.44 | 19.3 | 269485 | 20.16375288 | DR |
| 12 | -1.43 | -6.42407906559 | 22.26 | 24.03 | 19.3 | 177435 | 21.40017545 | DR |
| 26 | -8.22 | -28.2960413081 | 29.05 | 29.07 | 18.99 | 307766 | 22.26101263 | DR |
| 52 | -16.2 | -43.7483121793 | 37.03 | 38.17 | 18.99 | 308667 | 25.88341463 | DR |
| 156 | -24.75 | -54.3001316367 | 45.58 | 53 | 18.99 | 184043 | 32.09317681 | DR |
| 260 | -234.35 | -91.8371345717 | 255.18 | 262 | 18.99 | 148594 | 35.09651081 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 20.83 | 0.01 | 0.05 | 21.01 | 21.07 | 20.6925 | 166137 |
| 1783632420 | 20.82 | 0.25 | 1.22 | 20.48 | 20.87 | 20.37 | 208163 |
| 1783545840 | 20.57 | -0.68 | -3.20 | 20.475 | 20.65 | 20.2301 | 185350 |
| 1783459740 | 21.25 | 0.16 | 0.76 | 21.39 | 21.44 | 21.163 | 263307 |
| 1783373340 | 21.09 | -0.25 | -1.17 | 20.94 | 21.12 | 20.61 | 241023 |
| 1783027740 | 21.34 | 0.49 | 2.35 | 20.99 | 21.39 | 20.96 | 150539 |
| 1782941280 | 20.85 | 0.53 | 2.61 | 20.5101 | 20.93 | 20.44 | 149039 |
| 1782854880 | 20.32 | -0.32 | -1.55 | 20.32 | 20.51 | 20.24 | 226401 |
| 1782768300 | 20.64 | 0.34 | 1.67 | 20.8 | 20.82 | 20.58 | 214077 |
| 1782509280 | 20.3 | 0.36 | 1.81 | 19.92 | 20.41 | 19.92 | 183291 |
| 1782422460 | 19.94 | 0.3 | 1.53 | 19.92 | 20.222 | 19.66 | 209465 |
| 1782336000 | 19.64 | -0.15 | -0.76 | 19.83 | 20.07 | 19.58 | 239568 |
| 1782250140 | 19.79 | 0.44 | 2.27 | 19.89 | 19.9895 | 19.78 | 429813 |
| 1782163500 | 19.35 | -0.21 | -1.07 | 19.32 | 19.535 | 19.3 | 471322 |
| 1781818140 | 19.56 | -0.14 | -0.71 | 19.46 | 19.64 | 19.32 | 247315 |
| 1781731740 | 19.7 | -0.41 | -2.04 | 20.09 | 20.12 | 19.62 | 853402 |
| 1781645340 | 20.11 | -0.04 | -0.20 | 20.25 | 20.36 | 20.06 | 155527 |
| 1781558940 | 20.15 | 0.21 | 1.05 | 20.15 | 20.38 | 20.08 | 256990 |
| 1781299740 | 19.94 | -1.52 | -7.09 | 20.17 | 20.85 | 19.87 | 260135 |
| 1781213220 | 21.4624 | -0.82 | -3.67 | 21.6 | 22.23 | 20.93 | 127682 |
| 1781126940 | 22.279 | -0.53 | -2.33 | 22.2 | 22.58 | 22.17 | 45876 |
| 1781040540 | 22.81 | -0.18 | -0.78 | 22.73 | 23.074 | 22.54 | 248502 |
| 1780954140 | 22.99 | 0.44 | 1.95 | 22.7 | 23.08 | 22.5025 | 93728 |
| 1780694940 | 22.55 | -0.78 | -3.34 | 23.44 | 23.47 | 22.5 | 62326 |
| 1780608540 | 23.33 | 1.22 | 5.52 | 23.42 | 23.58 | 23.1901 | 97092 |
| 1780522140 | 22.11 | -0.55 | -2.43 | 22.58 | 22.65 | 21.94 | 65960 |
| 1780435740 | 22.66 | -0.95 | -4.00 | 23.15 | 23.33 | 22.57 | 125191 |
| 1780349340 | 23.605 | 1.68 | 7.64 | 23.2 | 23.73 | 22.935 | 345400 |
| 1780090080 | 21.93 | 0.16 | 0.73 | 21.94 | 22.08 | 21.5701 | 75875 |
| 1780003320 | 21.77 | -1.26 | -5.47 | 21.51 | 22.925 | 21.34 | 89094 |
| 1779917340 | 23.03 | -0.31 | -1.33 | 23.23 | 23.26 | 23 | 58361 |
| 1779830940 | 23.34 | -0.23 | -0.98 | 23.42 | 23.71 | 23.32 | 93573 |
| 1779484920 | 23.57 | 0.24 | 1.03 | 23.79 | 24.03 | 23.55 | 61869 |
| 1779398880 | 23.33 | -0.37 | -1.56 | 23.37 | 23.69 | 23.16 | 75060 |
| 1779312300 | 23.7 | 0.25 | 1.07 | 23.19 | 23.87 | 23.08 | 93395 |
| 1779225660 | 23.45 | 0.36 | 1.56 | 23.77 | 23.88 | 23.41 | 135551 |
| 1779139740 | 23.09 | -0.01 | -0.04 | 22.9 | 23.1 | 22.7 | 90833 |
| 1778880000 | 23.1 | 0.37 | 1.63 | 23.06 | 23.15 | 22.89 | 92864 |
| 1778793900 | 22.73 | 0.38 | 1.70 | 22.56 | 22.99 | 22.395 | 139009 |
| 1778707380 | 22.35 | -0.27 | -1.19 | 22.32 | 22.44 | 21.99 | 142756 |
| 1778621340 | 22.62 | -0.2 | -0.85 | 22.66 | 22.68 | 22.4 | 136330 |
| 1778534940 | 22.815 | -0.36 | -1.53 | 23.12 | 23.13 | 22.75 | 113814 |
| 1778275200 | 23.17 | 0 | 0.00 | 23.45 | 23.5 | 22.915 | 99950 |
| 1778188800 | 23.17 | -0.08 | -0.34 | 23.17 | 23.43 | 23.07 | 155154 |
| 1778102520 | 23.25 | 0.3 | 1.31 | 23.42 | 23.77 | 23.17 | 78639 |
| 1778016000 | 22.95 | 0.41 | 1.82 | 22.71 | 22.96 | 22.495 | 80441 |
| 1777930140 | 22.54 | 0.02 | 0.09 | 22.43 | 22.74 | 22.38 | 138938 |
| 1777671000 | 22.52 | 0.08 | 0.36 | 22.3 | 22.71 | 22.3 | 71176 |
| 1777584540 | 22.44 | 0.42 | 1.91 | 22.15 | 22.45 | 21.89 | 150173 |
| 1777498140 | 22.02 | 0.04 | 0.18 | 21.88 | 22.1 | 21.61 | 114301 |
| 1777411800 | 21.98 | -0.74 | -3.26 | 22.04 | 22.22 | 21.9405 | 127941 |
| 1777325400 | 22.72 | -0.31 | -1.35 | 22.96 | 23.02 | 22.52 | 140551 |
| 1777065780 | 23.03 | 0.8 | 3.60 | 22.85 | 23.05 | 22.68 | 108945 |
| 1776979740 | 22.23 | 0.14 | 0.63 | 22.98 | 23.29 | 22.1 | 250951 |
| 1776893280 | 22.09 | -0.05 | -0.23 | 21.88 | 22.21 | 21.81 | 249569 |
| 1776806940 | 22.14 | -0.21 | -0.94 | 22.4 | 22.6301 | 22.05 | 357156 |
| 1776720540 | 22.35 | -0.45 | -1.97 | 22.26 | 22.44 | 22.16 | 268920 |
| 1776460800 | 22.8 | 0.85 | 3.87 | 23.06 | 23.1301 | 22.2 | 171501 |
| 1776374940 | 21.95 | 0.61 | 2.88 | 21.87 | 21.99 | 21.675 | 125810 |
| 1776288360 | 21.335 | 0.46 | 2.18 | 20.99 | 21.3625 | 20.99 | 205832 |
| 1776202140 | 20.88 | 0.05 | 0.24 | 20.86 | 21.05 | 20.8 | 261853 |
| 1776115740 | 20.83 | 1.04 | 5.26 | 20.07 | 20.83 | 20.01 | 617447 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
