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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42,8233
KAPANIŞ 42,8657

En Düşük

DÜŞÜK 31,92

En Yüksek

YÜKSEK 56,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202133,233,8633,233,7
05.01.202133,5733,7633,333,41
06.01.202133,2933,332,6332,75
07.01.202132,6332,7832,532,65
08.01.202132,9933,6332,9933,43
11.01.202133,5533,7633,233,28
12.01.202133,233,2532,7432,75
13.01.202132,7232,9332,3532,82
14.01.202132,9832,9832,6432,79
15.01.202132,7332,7732,332,55
18.01.202132,4832,6932,0432,08
19.01.202132,0732,231,9232,12
20.01.202132,332,6332,1932,45
21.01.202132,6532,8832,5932,85
22.01.202132,793332,3733
25.01.202133,1833,633,0633,53
26.01.202133,4734,0633,4733,94
27.01.202134,1134,1633,3133,83
28.01.202133,5233,6232,8333,17
29.01.202132,833,2432,7632,95
01.02.202133,3233,633,0633,55
02.02.202133,834,2933,7634,25
03.02.202134,434,6133,8734
04.02.20213536,5334,6536,06
05.02.202137,2837,7336,4436,54
08.02.202136,6537,6936,637,6
09.02.202137,583837,0537,8
10.02.202137,9738,0237,5137,81
11.02.202137,7838,0937,6637,87
12.02.202137,838,0837,6438,05
15.02.202138,138,1437,437,59
16.02.202137,6837,9237,4437,83
17.02.202137,6437,8337,1737,36
18.02.202137,437,7437,1537,47
19.02.202137,6437,937,4837,69
22.02.202137,3437,4736,1136,11
23.02.202136,0236,1834,4335,39
24.02.202135,2435,634,5434,98
25.02.202135,1835,1934,3834,57
26.02.202134,1634,5933,9634,38
01.03.202134,9335,0734,3534,43
02.03.202134,4735,1134,3334,59
03.03.202134,6134,8434,0434,34
04.03.202133,8234,433,834,22
05.03.202133,7834,1633,6433,73
08.03.202133,6133,8133,3733,53
09.03.202133,6434,7533,5134,43
10.03.202134,6534,9934,3334,56
11.03.202134,8235,7534,6435,62
12.03.202135,6235,6334,534,63
15.03.202134,8235,0634,5534,85
16.03.202135,1435,6834,9335,48
17.03.202135,5635,6335,1835,48
18.03.202135,5435,635,0835,19
19.03.202135,0235,5534,9335,48
22.03.202135,3836,1635,2336,14
23.03.202136,0636,6735,9236,4
24.03.202136,4136,7536,0436,04
25.03.202135,8436,2135,7436,08
26.03.202136,1936,5536,1136,5
29.03.202136,6336,8736,436,48
30.03.202136,3236,3836,0636,17
31.03.202136,2136,6436,236,48
01.04.202136,9437,7136,6837,45
06.04.20213838,0737,2237,54
07.04.202137,4737,5837,0537,32
08.04.202137,437,9937,437,93
09.04.20213838,2737,6138,25
12.04.202138,238,2837,6737,69
13.04.202137,6338,1937,4838,18
14.04.202138,3538,4838,1238,15
15.04.202138,1838,6538,1738,25
16.04.202138,2138,538,0738,29
19.04.202138,3338,6838,3338,4
20.04.202138,3538,4637,9138,12
21.04.202138,1338,5637,8938,54
22.04.202138,6639,3238,6539,02
23.04.202139,0239,2138,7339,17
26.04.202139,1639,2538,7938,92
27.04.202138,9739,1738,838,9
28.04.202139,0739,4138,939,02
29.04.202139,4139,5939,0239,1
30.04.202139,2339,2538,4138,59
03.05.202138,6338,8638,3738,59
04.05.202138,4838,5737,2537,4
05.05.202137,9237,9837,5637,86
06.05.202137,7837,8637,2437,41
07.05.202137,5137,7137,1837,71
10.05.202137,6937,6936,9937,12
11.05.202136,636,9236,2236,92
12.05.202136,793736,3536,39
13.05.202136,3837,1936,0936,82
14.05.202136,9437,136,4737,03
17.05.202137,1437,2136,7236,72
18.05.202136,9136,9236,3236,7
19.05.202136,4136,5135,9536,51
20.05.202136,6137,336,5737,3
21.05.202137,2937,7337,2937,38
24.05.202137,3537,7537,3537,71
25.05.202137,7138,0637,6837,84
26.05.202137,9838,3337,8437,98
27.05.202138,0538,0737,3137,31
28.05.202137,1437,9837,1437,75
31.05.202137,7738,0637,6537,65
01.06.202137,7338,1137,4237,48
02.06.202137,437,5437,2237,36
03.06.202137,3637,5136,7536,97
04.06.202136,8937,4336,8837,43
07.06.202137,4437,4536,9337,06
08.06.202137,0637,9237,0637,52
09.06.202137,5237,9437,537,82
10.06.202137,8337,9437,4837,79
11.06.202137,9838,5437,8938,46
14.06.202138,839,2338,7438,89
15.06.202138,9839,2638,8838,91
16.06.20213939,2938,8339,23
17.06.202138,9239,3138,3239,31
18.06.202139,4139,639,239,45
21.06.202139,439,7239,2739,65
22.06.202139,5740,1839,4240,1
23.06.202140,2640,439,9140,06
24.06.202140,1841,1640,141,06
25.06.202140,9841,1840,840,92
28.06.202140,941,4240,8241,32
29.06.202141,2241,3440,8240,92
30.06.202140,8841,540,840,9
01.07.202141,0841,3640,4440,82
02.07.202140,8441,440,8441,3
05.07.202141,2241,3441,141,24
06.07.202141,242,0441,142,04
07.07.202141,7542,6841,742,54
08.07.202142,442,6541,9542,58
09.07.202142,7442,9542,1542,63
12.07.202142,743,542,6543,16
13.07.202143,243,5842,943,58
14.07.202143,843,9743,443,79
15.07.202143,6344,1443,2843,45
16.07.202143,543,7843,3143,6
19.07.202143,443,743,3143,63
20.07.202143,6543,743,0343,17
21.07.202143,2543,7543,1543,24
22.07.202143,544,4743,4144,35
23.07.202144,544,6444,1444,46
26.07.202144,344,7444,2944,38
27.07.202144,3346,6943,9844,96
28.07.202146,346,4644,846,29
29.07.202146,4246,6545,8545,97
30.07.202145,6346,7445,546,52
02.08.202146,6546,9945,9246,94
03.08.202146,8447,6746,8347,16
04.08.202147,6447,8547,2447,52
05.08.202147,6648,3347,6647,99
06.08.20214848,2847,8848,07
09.08.202148,2848,3147,8747,96
10.08.202148,248,8748,0848,17
11.08.202148,1148,5148,0148,08
12.08.202147,7548,3647,4448,23
13.08.202148,248,3847,7547,89
16.08.202147,754847,3647,65
17.08.202147,6548,0447,4747,84
18.08.202147,8548,147,7447,75
19.08.202147,5147,846,8147,8
20.08.202147,948,2147,2648,03
23.08.202148,3348,5748,0748,48
24.08.202148,7248,9848,2248,43
25.08.202148,4748,948,3648,5
26.08.202148,448,6248,2148,45
27.08.202148,3148,8248,148,74
30.08.202148,7748,8848,6748,74
31.08.202148,7649,1348,2148,31
01.09.202148,249,248,249,15
02.09.202149,2449,3548,8849,02
03.09.202148,9949,0148,1748,79
06.09.20214949,1848,9549,12
07.09.202149,1549,3348,8849,08
08.09.202148,9648,9848,2548,56
09.09.202148,3849,4648,349,11
10.09.202148,6949,1148,2448,49
13.09.202148,648,9447,9547,95
14.09.202147,9548,9947,9248,88
15.09.202149,1749,5749,149,21
16.09.202149,2950,4449,2950,4
17.09.202150,5650,9650,0150,01
20.09.202149,549,9449,249,9
21.09.202149,6550,9448,8450,94
22.09.202151,0451,1749,9850,23
23.09.202150,5751,150,5650,57
24.09.202150,5250,6349,4949,55
27.09.202149,8349,9347,6747,7
28.09.202147,6147,6145,445,58
29.09.202145,7246,6445,445,4
30.09.202145,6246,2745,1245,47
01.10.202145,0345,2844,7244,78
04.10.202144,6844,9243,8843,97
05.10.202143,8344,4643,7244,4
06.10.202144,1544,643,6144,33
07.10.202144,844,9944,1344,85
08.10.202144,7444,7543,8643,94
11.10.202143,7243,8642,9643,67
12.10.202143,244,1643,243,76
13.10.202144,145,4244,0345,29
14.10.202145,6445,9945,345,85
15.10.202146,0146,245,5846,1
18.10.202145,8346,2945,4646,29
19.10.202146,546,6945,9646,56
20.10.202146,3546,9946,246,49
21.10.202146,454746,2146,96
22.10.202147,0147,3146,6246,67
25.10.202146,8546,9746,5346,79
26.10.202146,7947,2846,6247,14
27.10.202147,0647,3746,7947,23
28.10.20214850,2947,1250
29.10.202149,950,4549,3350,38
01.11.202150,6150,8550,2850,62
02.11.202150,5251,9750,5251,91
03.11.20215253,0951,9753,09
04.11.202153,2954,5652,954,36
05.11.202154,2954,9953,8654,41
08.11.202154,2154,9454,154,78
09.11.202154,555,254,554,82
10.11.202154,7355,1653,353,95
11.11.202153,7554,8653,2854,71
12.11.202154,7155,2554,4855,25
15.11.202155,2755,554,8555,5
16.11.202155,5555,7354,5755,11
17.11.202155,1755,5855,0555,22
18.11.202154,9155,5654,8855,44
19.11.202155,4456,8255,2556,22
22.11.202156,2956,8155,3355,33
23.11.202154,9755,1552,9753,25
24.11.202153,1353,7350,8852,11
25.11.202152,5153,2752,4653,11
26.11.202151,5953,7551,1152,89
29.11.20215353,852,9453,43
30.11.202153,2554,2452,9953,19
01.12.202153,7854,152,6353,68
02.12.202153,3753,6151,952,27
03.12.202152,5253,2151,5851,63
06.12.202152,252,5651,6351,63
07.12.202152,253,7252,1953,58
08.12.202153,7554,6353,2853,48
09.12.202153,8254,2853,453,74
10.12.202153,3653,4152,6353,09
13.12.202153,353,5652,6152,87
14.12.202152,4653,0551,4451,55
15.12.202151,6252,8751,652,71
16.12.202154,2454,552,3252,32
17.12.202152,0952,3650,8151,73
20.12.202150,8551,8250,3951,76
21.12.202152,2552,2551,2851,44
22.12.202151,7452,6651,6752,66
23.12.202152,7852,952,2352,63
24.12.202152,652,7752,4752,69
27.12.202152,4253,1452,2453,1
28.12.202153,2454,0253,0753,55
29.12.202153,3653,6952,7953,21
30.12.202153,553,652,5252,7
31.12.202152,5252,6152,1652,31