Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Dassault Systèmes SE logosu
DSY.PA
Dassault Systèmes SE
16:11:53
17.155 €
0.0000 (%0.00)
Önceki Kapanış: 17.08
Düşük₺17.005
Yüksek₺17.265
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DSY.PA: Dassault Systèmes SE Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,3455
KAPANIŞ 3,3479

En Düşük

DÜŞÜK 2,5

En Yüksek

YÜKSEK 4,17
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20093,253,323,143,21
05.01.20093,233,343,173,33
06.01.20093,343,43,233,28
07.01.20093,283,373,273,32
08.01.20093,323,343,143,25
09.01.20093,253,413,233,29
12.01.20093,293,323,233,26
13.01.20093,33,33,183,24
14.01.20093,293,293,143,16
15.01.20093,193,192,922,98
16.01.20092,73,092,562,94
19.01.20092,983,032,862,95
20.01.20092,972,992,752,8
21.01.20092,762,932,722,93
22.01.20092,952,962,862,89
23.01.20092,892,892,712,86
26.01.20092,882,922,782,9
27.01.20092,912,922,862,9
28.01.20092,953,032,92,97
29.01.20092,952,992,882,94
30.01.20092,92,992,882,96
02.02.20092,952,952,822,85
03.02.20092,852,952,842,94
04.02.20092,963,042,933,01
05.02.20092,983,082,963,02
06.02.20093,023,12,973,08
09.02.20093,063,163,063,14
10.02.20093,113,143,033,04
11.02.20093,053,213,043,06
12.02.20092,932,972,862,91
13.02.20092,92,962,852,89
16.02.20092,882,932,852,88
17.02.20092,882,922,832,88
18.02.20092,892,922,812,9
19.02.20092,932,942,812,86
20.02.20092,832,852,742,81
23.02.20092,862,872,722,76
24.02.20092,72,762,662,74
25.02.20092,792,822,732,78
26.02.20092,792,822,682,72
27.02.20092,72,782,72,76
02.03.20092,72,782,652,68
03.03.20092,672,692,632,66
04.03.20092,672,722,62,71
05.03.20092,712,712,62,6
06.03.20092,62,612,512,57
09.03.20092,562,592,52,58
10.03.20092,582,782,562,76
11.03.20092,742,822,672,78
12.03.20092,82,812,72,75
13.03.20092,82,872,752,78
16.03.20092,842,872,812,85
17.03.20092,852,862,82,84
18.03.20092,872,892,822,85
19.03.20092,852,922,832,86
20.03.20092,822,852,772,8
23.03.20092,822,852,772,81
24.03.20092,832,852,782,8
25.03.20092,822,912,82,9
26.03.20092,922,972,862,95
27.03.20092,972,972,872,89
30.03.20092,872,872,812,83
31.03.20092,832,932,792,93
01.04.20092,922,982,812,96
02.04.20092,983,042,943,01
03.04.20093,023,032,973,01
06.04.20093,053,142,963,01
07.04.20093,013,072,993,01
08.04.20092,993,012,952,99
09.04.200933,012,892,99
14.04.20092,983,022,942,98
15.04.20092,963,052,962,99
16.04.20092,872,952,792,94
17.04.20092,952,962,892,94
20.04.20092,842,872,812,85
21.04.20092,92,92,82,86
22.04.20092,872,972,862,94
23.04.20092,843,032,842,97
24.04.20092,973,032,963
27.04.20092,953,022,923
28.04.20092,953,082,93,05
29.04.20093,063,112,993,1
30.04.20093,123,153,043,12
04.05.20093,173,243,113,24
05.05.20093,253,253,083,11
06.05.20093,063,23,063,14
07.05.20093,183,233,033,07
08.05.20093,083,153,073,08
11.05.20093,083,113,023,04
12.05.20093,013,13,013,05
13.05.20093,073,122,983
14.05.20093,013,042,963
15.05.20093,043,052,972,99
18.05.20092,993,112,953,08
19.05.20093,113,173,083,16
20.05.20093,153,183,133,17
21.05.20093,143,173,083,11
22.05.20093,123,173,093,12
25.05.20093,153,23,063,17
26.05.20093,143,153,13,14
27.05.20093,173,23,113,17
28.05.20093,113,143,043,12
29.05.20093,163,193,153,15
01.06.20093,23,243,153,17
02.06.20093,153,273,083,24
03.06.20093,233,243,173,2
04.06.20093,193,253,153,16
05.06.20093,23,243,193,21
08.06.20093,193,293,173,27
09.06.20093,273,313,253,29
10.06.20093,313,313,243,28
11.06.20093,293,333,273,32
12.06.20093,333,363,263,32
15.06.20093,323,333,293,3
16.06.20093,293,333,273,3
17.06.20093,283,343,273,29
18.06.20093,313,353,263,34
19.06.20093,343,353,263,28
22.06.20093,223,253,133,15
23.06.20093,123,173,13,12
24.06.20093,133,173,13,15
25.06.20093,163,193,133,15
26.06.20093,113,153,073,12
29.06.20093,13,193,073,11
30.06.20093,133,23,113,15
01.07.20093,163,213,123,19
02.07.20093,193,193,123,12
03.07.20093,123,133,033,05
06.07.20093,043,083,023,06
07.07.20093,053,062,932,95
08.07.20092,932,952,912,91
09.07.20092,913,042,912,99
10.07.20092,983,012,952,97
13.07.20092,963,022,962,98
14.07.200933,042,973,01
15.07.20093,023,083,013,08
16.07.20093,053,133,07
17.07.20093,063,113,043,07
20.07.20093,113,113,083,09
21.07.20093,093,23,093,17
22.07.20093,193,293,183,24
23.07.20093,213,283,173,19
24.07.20093,163,23,163,19
27.07.20093,243,243,163,19
28.07.20093,173,23,143,18
29.07.20093,193,243,153,23
30.07.20093,313,53,263,4
31.07.20093,413,523,413,51
03.08.20093,523,563,513,53
04.08.20093,53,523,363,46
05.08.20093,433,483,43,42
06.08.20093,413,483,413,47
07.08.20093,433,483,423,45
10.08.20093,423,533,423,49
11.08.20093,523,543,453,47
12.08.20093,483,483,443,47
13.08.20093,473,523,433,49
14.08.20093,513,553,53,52
17.08.20093,533,553,493,51
18.08.20093,513,543,483,52
19.08.20093,53,523,463,5
20.08.20093,533,553,493,55
21.08.20093,553,613,523,6
24.08.20093,623,623,573,59
25.08.20093,573,623,553,61
26.08.20093,63,663,583,62
27.08.20093,643,653,563,6
28.08.20093,63,613,573,6
31.08.20093,593,613,543,57
01.09.20093,563,593,53,51
02.09.20093,53,533,473,52
03.09.20093,513,523,463,49
04.09.20093,53,543,473,52
07.09.20093,533,63,533,56
08.09.20093,73,753,683,72
09.09.20093,693,893,693,86
10.09.20093,893,943,843,9
11.09.20093,923,933,853,88
14.09.20093,813,93,773,88
15.09.20093,893,923,873,9
16.09.20093,893,923,883,91
17.09.20093,933,933,773,82
18.09.20093,793,813,753,77
21.09.20093,853,933,853,88
22.09.20093,913,913,843,86
23.09.20093,893,993,853,94
24.09.20093,933,933,853,86
25.09.20093,873,873,813,83
28.09.20093,813,843,73,84
29.09.20093,833,863,823,83
30.09.20093,773,853,753,81
01.10.20093,843,863,763,78
02.10.20093,743,773,683,72
05.10.20093,733,743,683,72
06.10.20093,733,793,693,77
07.10.20093,833,833,723,73
08.10.20093,793,873,763,84
09.10.20093,823,843,773,83
12.10.20093,853,923,843,89
13.10.20093,913,933,833,86
14.10.20093,923,983,893,94
15.10.20093,943,943,873,89
16.10.20093,913,933,863,89
19.10.20093,893,943,893,93
20.10.20093,953,953,883,89
21.10.20093,93,913,833,88
22.10.20093,833,843,783,8
23.10.20093,773,883,753,8
26.10.20093,83,933,83,85
27.10.20093,944,173,934,11
28.10.20094,034,113,964
29.10.20093,964,063,884,02
30.10.20094,094,113,933,93
02.11.20093,913,933,843,86
03.11.20093,833,93,783,83
04.11.20093,853,923,833,89
05.11.20093,873,913,823,88
06.11.20093,913,913,83,86
09.11.20093,883,913,853,89
10.11.20093,913,913,83,86
11.11.20093,883,923,863,89
12.11.20093,863,963,853,9
13.11.20093,93,933,873,92
16.11.20093,963,963,853,93
17.11.20093,93,963,93,92
18.11.20093,93,963,93,92
19.11.20093,943,953,843,86
20.11.20093,93,93,843,85
23.11.20093,863,923,863,9
24.11.20093,873,933,873,9
25.11.20093,913,973,913,93
26.11.20093,923,923,833,84
27.11.20093,793,873,763,87
30.11.20093,893,893,83,83
01.12.20093,893,893,823,86
02.12.20093,863,893,813,83
03.12.20093,873,93,833,83
04.12.20093,843,883,773,86
07.12.20093,883,883,853,86
08.12.20093,83,843,773,8
09.12.20093,793,813,693,7
10.12.20093,693,723,653,7
11.12.20093,73,773,73,73
14.12.20093,763,793,743,75
15.12.20093,773,813,743,79
16.12.20093,823,943,813,93
17.12.20093,93,933,893,91
18.12.20093,913,973,893,91
21.12.20093,923,963,923,95
22.12.20093,983,983,923,94
23.12.20093,953,983,933,96
24.12.20093,943,953,93,91
28.12.20093,923,983,923,97
29.12.20093,964,023,964
30.12.20093,9943,963,99
31.12.20093,993,993,973,98