Accueil
»
Bourse
»
Actions Paris
»

Historique action Dassault Systemes

Cotation du 02/12/2020 à 17h39 Dassault Systemes -0,55% 152,700€
  • 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
02/12/2020 152,700 -0,55% 240 729 153,900 155,000 152,150
01/12/2020 153,550 0,00% 341 155 156,850 156,850 153,550
30/11/2020 155,050 0,00% 506 981 155,200 156,950 154,300
27/11/2020 155,300 +1,27% 215 251 153,350 155,300 153,350
26/11/2020 153,350 +0,36% 173 297 152,800 154,200 152,800
25/11/2020 152,800 +1,87% 261 393 150,150 153,450 149,850
24/11/2020 150,000 0,00% 328 975 154,100 154,250 150,000
23/11/2020 153,800 -3,00% 274 757 159,050 159,900 153,800
20/11/2020 158,550 +1,70% 378 795 155,700 158,650 155,300
19/11/2020 155,900 +0,45% 319 306 154,650 156,350 154,500
18/11/2020 155,200 +2,78% 537 540 152,050 156,300 151,350
17/11/2020 151,000 -1,31% 280 543 153,250 155,550 150,800
16/11/2020 153,000 +0,66% 389 733 153,050 154,450 150,850
13/11/2020 152,000 -0,62% 272 765 153,100 154,550 151,700
12/11/2020 152,950 -0,81% 266 920 154,000 155,150 152,400
11/11/2020 154,200 +3,18% 319 728 149,450 154,450 148,850
10/11/2020 149,450 -2,54% 499 651 152,500 153,550 147,600
09/11/2020 153,350 -0,55% 473 288 157,000 157,400 152,800
06/11/2020 154,200 -0,26% 236 923 154,050 155,550 152,200
05/11/2020 154,600 +1,34% 298 910 154,950 156,000 154,100
159,900 Cours le plus haut sur la période, le lundi 23 novembre 2020
145,700 Cours le plus bas sur la période, le mardi 3 novembre 2020