Cotation du 22/01/2021 à 17h35 Dassault Systemes +0,46% 165,000€
  • DSY - FR0000130650
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Dassault Systemes

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/01/2021 165,000 +0,46% 223 472 163,950 165,000 161,850
21/01/2021 164,250 +1,23% 222 624 163,250 164,400 162,950
20/01/2021 162,250 +1,03% 199 179 161,500 163,150 160,950
19/01/2021 160,600 +0,12% 340 423 160,350 161,000 159,600
18/01/2021 160,400 -1,44% 204 647 162,400 163,450 160,200
15/01/2021 162,750 -0,73% 240 348 163,650 163,850 161,500
14/01/2021 163,950 -0,09% 152 521 164,900 164,900 163,200
13/01/2021 164,100 +0,21% 270 491 163,600 164,650 161,750
12/01/2021 163,750 -1,59% 287 698 166,000 166,250 163,700
11/01/2021 166,400 -0,45% 197 226 167,750 168,800 166,000
08/01/2021 167,150 +2,39% 213 051 164,950 168,150 164,950
07/01/2021 163,250 -0,31% 259 692 163,150 163,900 162,500
06/01/2021 163,750 -1,98% 288 851 166,450 166,500 163,150
05/01/2021 167,050 -0,86% 201 109 167,850 168,800 166,500
04/01/2021 168,500 +1,41% 263 191 166,000 169,300 166,000
31/12/2020 166,150 -0,84% 64 709 166,800 167,250 166,150
30/12/2020 167,550 +0,42% 103 277 167,050 168,250 166,500
29/12/2020 166,850 -0,57% 150 795 168,300 168,400 166,300
28/12/2020 167,800 +2,72% 201 528 164,250 168,300 163,950
169,300 Cours le plus haut sur la période, le lundi 4 janvier 2021
159,600 Cours le plus bas sur la période, le mardi 19 janvier 2021