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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 37,1939
KAPANIŞ 37,1871

En Düşük

DÜŞÜK 31,04

En Yüksek

YÜKSEK 48,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202444,244,3843,0243,2
03.01.202443,0543,2442,4842,95
04.01.202442,942,942,0642,27
05.01.20244242,0441,4542,04
08.01.202442,0442,3741,8142,31
09.01.202442,4542,4841,7642,24
10.01.202442,3342,7642,2142,76
11.01.202443,0443,5842,9943,33
12.01.202443,4944,8143,4944,81
15.01.202444,6344,6944,3644,54
16.01.202444,7445,7944,6345,76
17.01.202445,5946,0745,5546,07
18.01.202445,9946,9745,9346,97
19.01.202447,0147,1845,8746,15
22.01.202446,6147,1546,547,13
23.01.202446,947,1246,7646,96
24.01.202447,948,3146,9747,49
25.01.202447,347,8647,2147,76
26.01.202447,448,1147,0847,81
29.01.202447,7147,947,3347,9
30.01.202448,148,8847,9248,44
31.01.202448,0948,7748,0848,24
01.02.202444,545,5841,9743,24
02.02.202443,7443,9541,9442,13
05.02.20244242,4341,9742
06.02.202441,9542,3341,9442,07
07.02.202442,143,6242,0243,28
08.02.202443,5844,2943,4644,16
09.02.202444,2744,6243,5143,94
12.02.202444,1344,2442,8643,15
13.02.202442,7642,7641,9542,6
14.02.202442,5843,0642,5742,86
15.02.202443,3143,3142,7842,89
16.02.202443,1843,743,0143,46
19.02.202443,2943,642,9243,54
20.02.202443,4743,5642,8343,1
21.02.202443,3543,442,6942,74
22.02.202443,4943,9243,243,29
23.02.202443,3543,4742,8843,33
26.02.202443,2343,543,0543,19
27.02.202443,2543,442,6143,26
28.02.202443,343,442,9643,21
29.02.202443,443,6243,1443,19
01.03.202443,4743,5442,442,76
04.03.202443,0743,2342,6942,96
05.03.202442,7342,7841,5541,58
06.03.202441,5842,141,3142,1
07.03.202441,9242,5241,9142,35
08.03.202442,2342,2841,6742,08
11.03.202441,842,4441,7942,35
12.03.202442,542,741,8742,41
13.03.202442,5442,9742,3142,31
14.03.202442,2942,4241,8242
15.03.202441,942,1141,4641,6
18.03.202441,8842,141,7142,01
19.03.202441,8641,9140,6540,97
20.03.202440,9741,3840,8740,93
21.03.202440,9341,4440,5641,26
22.03.202441,0641,7240,6241,64
25.03.202441,741,7140,9841,17
26.03.202441,1441,5441,0241,54
27.03.202441,4941,5441,141,22
28.03.202441,2541,3141,0141,04
02.04.202440,6940,8539,9639,96
03.04.202439,940,1539,6739,88
04.04.202439,839,9839,3739,84
05.04.202439,2540,2439,1640,24
08.04.202440,0940,540,0840,24
09.04.202440,1740,2539,6839,95
10.04.202440,0740,2139,4739,75
11.04.202439,6140,0139,4339,77
12.04.202439,9440,2738,9939,25
15.04.202439,2439,7938,9438,96
16.04.202438,638,8338,3638,83
17.04.202438,6138,8238,338,31
18.04.202438,3138,4938,0438,43
19.04.202438,138,3437,938,1
22.04.202438,2338,7138,1638,54
23.04.202438,7238,8838,2538,51
24.04.202438,739,2938,4838,94
25.04.202437,1439,2736,1337,29
26.04.202437,338,1637,1337,77
29.04.202437,8837,9237,5237,52
30.04.202437,5437,6136,8737,03
02.05.202436,7837,0236,5336,69
03.05.202436,8837,1136,6236,92
06.05.202437,0437,5736,9637,14
07.05.202437,4538,0937,2738,03
08.05.202438,1338,5338,0438,2
09.05.202438,1938,2737,9338,08
10.05.202438,1838,3337,9438,16
13.05.202438,2738,337,9637,96
14.05.202437,9738,437,838,17
15.05.202438,3738,437,9838,17
16.05.202438,2838,2937,7237,72
17.05.202437,6937,8637,4737,75
20.05.202437,6937,8937,5237,89
21.05.202437,8638,6437,8438,52
22.05.202438,4839,9738,4839,84
23.05.202440,1240,2738,7139,17
24.05.202438,9339,1138,4738,88
27.05.202438,539,0438,3538,86
28.05.202438,8339,138,1838,32
29.05.202438,1738,3537,738,04
30.05.202437,737,7437,1637,54
31.05.202436,7137,0736,0537,07
03.06.202437,3337,6136,6436,8
04.06.20243737,4336,937,1
05.06.202437,4637,8437,2137,58
06.06.202437,8837,9937,5137,66
07.06.202437,7537,8337,137,14
10.06.202436,9636,9636,436,77
11.06.202436,9136,9536,5136,61
12.06.202436,7836,8936,1636,83
13.06.202436,8536,8735,735,7
14.06.202435,8336,0235,3335,71
17.06.202435,7135,8635,0735,37
18.06.202435,7135,9935,535,86
19.06.202435,0235,2234,5534,75
20.06.202434,8535,2634,735,01
21.06.202434,8635,0934,4434,55
24.06.202434,5534,9434,4134,82
25.06.202434,7835,234,5735,2
26.06.202435,3435,6635,235,58
27.06.202435,0735,4234,6934,96
28.06.202435,0435,434,9435,3
01.07.202435,5935,9834,534,5
02.07.202434,4534,5534,1534,5
03.07.202434,635,4934,535,26
04.07.202435,3635,5235,135,28
05.07.202435,4735,7835,2635,78
08.07.202435,7336,2235,5235,52
09.07.202433,8534,4333,3133,69
10.07.202433,6234,133,5833,64
11.07.202433,8534,2733,5833,97
12.07.202433,9334,5933,8934,48
15.07.202434,3634,9134,3334,6
16.07.202434,5134,5233,7534,09
17.07.202433,9334,2833,8634,21
18.07.202434,2634,7633,8134
19.07.202433,934,5933,6234,46
22.07.202434,4734,6634,1634,43
23.07.202434,5135,0434,3634,51
24.07.202434,4234,5133,9633,96
25.07.202433,8634,0432,6733,64
26.07.202433,735,2133,6934,86
29.07.202434,935,234,2234,45
30.07.202434,4534,6434,2234,37
31.07.202435,1335,1334,735,04
01.08.202435,0335,1134,6834,78
02.08.202434,5434,5933,4333,65
05.08.202432,7533,1832,2533
06.08.202433,2433,2932,8433
07.08.202432,9133,6532,8433,54
08.08.202433,2633,4832,8333,43
09.08.202433,633,9833,3833,54
12.08.202433,5633,7433,4333,53
13.08.202433,633,6632,9333,56
14.08.202433,7933,9933,6433,83
15.08.202433,9534,3833,7834,32
16.08.202434,3934,4834,0934,19
19.08.202434,1934,3434,0934,2
20.08.202434,3534,5134,0934,17
21.08.202434,2234,5334,1634,37
22.08.202434,3734,6434,3434,4
23.08.202434,3334,3934,0534,25
26.08.202434,234,3634,0834,2
27.08.202434,134,4634,134,31
28.08.202434,3234,6834,2634,32
29.08.202434,2735,434,2235,27
30.08.202435,1235,6834,9935,28
02.09.202435,2235,3934,9835,22
03.09.202435,1835,2834,6234,72
04.09.202434,2834,734,2134,3
05.09.202434,1334,3332,6732,87
06.09.202432,7633,7632,7633,52
09.09.202433,7234,1233,634,03
10.09.202434,2334,9234,1934,64
11.09.202434,635,634,535,42
12.09.202435,8936,235,7235,77
13.09.202435,7736,2235,7636,16
16.09.20243636,1435,3735,5
17.09.202435,5335,7535,3335,38
18.09.202435,3935,5535,1735,41
19.09.202435,6636,6835,6636,55
20.09.202436,4536,735,9736,01
23.09.20243636,3735,6736,09
24.09.202436,2936,3835,2935,43
25.09.202435,1235,8234,9935,7
26.09.202436,1936,9336,0436,58
27.09.202436,6136,7735,936,65
30.09.202436,3736,4335,6335,63
01.10.202435,7736,0935,3835,62
02.10.202435,635,6635,2135,66
03.10.202435,635,6435,2135,48
04.10.202435,435,5635,1535,4
07.10.202435,4435,5434,9735,11
08.10.202434,8534,9934,3534,35
09.10.202434,4734,5233,0834,13
10.10.202434,0834,2133,634,04
11.10.20243434,0733,6833,97
14.10.202433,9234,2933,8234,18
15.10.202434,3234,4332,8832,88
16.10.202432,6633,0332,5932,59
17.10.202432,633,0732,5232,83
18.10.202432,7833,5532,7533,31
21.10.202433,2633,532,833,01
22.10.202433,3633,4433,0233,31
23.10.202433,0333,4332,9133,13
24.10.202432,8533,3631,9132,35
25.10.202432,1932,5831,331,52
28.10.202431,7732,3231,7431,81
29.10.202431,9332,3831,8732,34
30.10.202432,1332,1331,4631,68
31.10.202431,5531,6731,0431,46
01.11.202431,4332,2531,4332,1
04.11.20243232,0231,431,62
05.11.202431,6631,6931,331,53
06.11.202431,832,4931,6631,9
07.11.202432,1132,9632,1132,91
08.11.202433,0133,1632,4732,66
11.11.202432,7833,0232,6532,83
12.11.202432,632,8932,2532,42
13.11.202432,2132,2731,5431,84
14.11.202431,9932,4631,9232,28
15.11.20243232,0231,2831,39
18.11.202431,331,831,331,74
19.11.202431,6431,9831,6331,97
20.11.202432,0732,4432,0532,15
21.11.202432,1732,2831,8332,17
22.11.202432,3132,6632,232,36
25.11.202432,5833,2332,5132,99
26.11.202432,7433,0432,5532,81
27.11.202432,6432,6532,1832,31
28.11.202432,4632,6432,3732,51
29.11.202432,5232,6932,3232,65
02.12.202432,1832,6331,8331,95
03.12.202431,9932,7431,9932,38
04.12.202432,3533,8732,3533,58
05.12.202433,4334,0333,2733,89
06.12.202433,9934,833,9834,74
09.12.202434,7435,2234,6735,22
10.12.202434,935,0334,6834,98
11.12.202434,8935,3334,8335,3
12.12.202435,2935,3434,8835,2
13.12.202435,0635,1634,5534,97
16.12.202434,8134,8633,834,15
17.12.202434,1134,6834,0134,27
18.12.202434,2234,2933,8133,87
19.12.202433,1633,3833,0133,28
20.12.202433,1633,2132,7533,15
23.12.20243333,2732,9133,08
24.12.202433,3133,5733,2933,45
27.12.202433,433,5633,0733,17
30.12.202433,1333,3532,8932,94
31.12.202432,8133,532,8133,5