Dati storici Dassault Systems (PK) - DASTY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,06	44,18	39,00	41,78	90.196	4,18	10,70%
1 Mese	42,42	44,18	39,00	41,58	74.814	0,82	1,93%
3 Mesi	36,69	44,18	33,38	36,94	157.417	6,55	17,85%
6 Mesi	37,49	44,18	32,85	36,41	129.192	5,75	15,34%
1 Anno	46,14	46,64	32,85	39,32	145.546	-2,90	-6,29%
3 Anni	47,93	53,00	31,12	39,99	112.648	-4,69	-9,79%
5 Anni	150,52	262,00	31,12	50,08	83.197	-107,28	-71,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	43,24	-0,35	-0,80%	42,98	43,50	42,34	381.111
06 Mar 2025	43,59	0,64	1,49%	43,33	44,18	42,91	57.911
05 Mar 2025	42,95	1,14	2,73%	42,30	43,12	41,86	145.655
04 Mar 2025	41,81	0,69	1,68%	41,25	41,86	40,32	55.544
03 Mar 2025	41,12	2,07	5,30%	41,42	41,79	40,00	119.052
28 Feb 2025	39,05	-0,11	-0,28%	39,06	39,62	39,00	72.819
27 Feb 2025	39,16	-1,49	-3,67%	40,21	40,21	39,16	45.785
26 Feb 2025	40,65	-0,31	-0,76%	40,50	41,44	40,50	47.271
25 Feb 2025	40,96	-0,34	-0,82%	41,305	41,305	40,67	48.382
24 Feb 2025	41,30	0,08	0,19%	40,99	41,535	40,99	65.114
21 Feb 2025	41,22	-0,62	-1,48%	41,46	42,21	41,22	39.193
20 Feb 2025	41,84	0,18	0,43%	41,94	42,04	41,262	37.364
19 Feb 2025	41,66	-0,42	-1,00%	41,91	42,28	41,53	198.063
18 Feb 2025	42,08	-0,31	-0,73%	42,08	42,445	41,94	99.986
14 Feb 2025	42,39	0,69	1,65%	42,41	42,93	42,34	50.787
13 Feb 2025	41,70	-0,01	-0,02%	42,44	42,44	41,23	60.891
12 Feb 2025	41,71	0,27	0,65%	41,685	42,00	41,38	61.133
11 Feb 2025	41,44	-0,24	-0,58%	41,68	41,89	40,57	95.968
10 Feb 2025	41,68	0,03	0,07%	41,73	42,01	41,43	52.083