Dati storici Dassault Systemes - DSY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,94	40,27	37,90	38,73	1.372.327	-1,84	-4,61%
1 Mese	41,055	41,725	37,90	39,95	1.329.933	-2,96	-7,20%
3 Mesi	47,405	48,875	37,90	42,05	1.339.734	-9,31	-19,63%
6 Mesi	35,025	48,875	33,555	42,05	1.234.780	3,08	8,78%
1 Anno	37,715	48,875	33,555	40,06	1.178.843	0,385	1,02%
3 Anni	38,33	56,82	32,23	40,70	1.176.899	-0,230001	-0,60%
5 Anni	27,00	56,82	21,00	38,94	841.691	11,10	41,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	38,43	0,12	0,31%	38,31	38,49	38,04	1.506.564
17 Apr 2024	38,31	-0,52	-1,34%	38,61	38,82	38,30	1.339.591
16 Apr 2024	38,83	-0,13	-0,33%	38,60	38,83	38,36	1.538.512
15 Apr 2024	38,96	-0,29	-0,74%	39,24	39,79	38,94	1.409.846
12 Apr 2024	39,25	-0,52	-1,31%	39,94	40,27	38,99	1.067.121
11 Apr 2024	39,77	0,02	0,05%	39,61	40,01	39,43	1.380.914
10 Apr 2024	39,75	-0,20	-0,50%	40,07	40,21	39,47	1.053.606
09 Apr 2024	39,95	-0,29	-0,72%	40,17	40,25	39,68	1.233.887
08 Apr 2024	40,24	0,00	0,00%	40,09	40,50	40,08	950.829
05 Apr 2024	40,24	0,40	1,00%	39,25	40,24	39,16	1.703.995
04 Apr 2024	39,84	-0,04	-0,10%	39,80	39,98	39,37	1.170.287
03 Apr 2024	39,88	-0,08	-0,20%	39,90	40,15	39,67	1.167.343
02 Apr 2024	39,96	-1,08	-2,63%	40,69	40,85	39,96	2.255.010
28 Mar 2024	41,04	-0,19	-0,45%	41,25	41,315	41,005	1.539.715
27 Mar 2024	41,225	-0,32	-0,76%	41,495	41,545	41,10	1.187.068
26 Mar 2024	41,54	0,38	0,91%	41,14	41,54	41,02	816.952
25 Mar 2024	41,165	-0,48	-1,14%	41,695	41,71	40,98	1.218.282
22 Mar 2024	41,64	0,38	0,91%	41,055	41,725	40,62	1.399.271
21 Mar 2024	41,265	0,34	0,82%	40,93	41,435	40,555	1.905.468
20 Mar 2024	40,93	-0,04	-0,09%	40,97	41,385	40,87	1.199.582
19 Mar 2024	40,965	-1,05	-2,50%	41,855	41,91	40,65	1.838.698