OTC Link
Datos históricos de Dassault Systèmes SE
Dassault Systèmes SE · DASTY
$24.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:44 UTC
- Variación en el periodo
- −26%
- Máximo
- US$35.20
- 21 de octubre de 2025
- Mínimo
- US$18.99
- 27 de marzo de 2026
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.44 | 24.54 | 24.23 | 24.45 | −0.20% | 243,564 |
| 8 oct 2026 | 24.20 | 24.50 | 24.07 | 24.50 | +1.28% | 142,679 |
| 7 oct 2026 | 24.21 | 24.31 | 23.87 | 24.19 | +0.29% | 146,900 |
| 6 oct 2026 | 24.19 | 24.41 | 24.11 | 24.12 | +0.12% | 235,310 |
| 5 oct 2026 | 23.88 | 24.27 | 23.83 | 24.09 | +3.88% | 223,178 |
| 2 oct 2026 | 23.31 | 23.41 | 23.09 | 23.19 | +0.30% | 190,183 |
| 1 oct 2026 | 23.52 | 23.54 | 22.97 | 23.12 | +0.87% | 297,317 |
| 30 sep 2026 | 22.99 | 23.26 | 22.92 | 22.92 | −2.01% | 383,648 |
| 29 sep 2026 | 23.45 | 23.58 | 23.22 | 23.39 | −1.81% | 399,131 |
| 28 sep 2026 | 23.86 | 24.16 | 23.65 | 23.82 | −0.54% | 312,619 |
| 25 sep 2026 | 24.18 | 24.28 | 23.79 | 23.95 | −0.73% | 77,926 |
| 24 sep 2026 | 24.05 | 24.29 | 23.82 | 24.13 | +0.48% | 103,111 |
| 23 sep 2026 | 24.05 | 24.20 | 23.88 | 24.01 | −0.08% | 57,110 |
| 22 sep 2026 | 24.32 | 24.32 | 23.77 | 24.03 | +0.46% | 72,995 |
| 21 sep 2026 | 24.05 | 24.12 | 23.86 | 23.92 | +1.70% | 63,025 |
| 18 sep 2026 | 23.56 | 23.59 | 23.33 | 23.52 | +0.17% | 104,164 |
| 17 sep 2026 | 23.51 | 23.69 | 23.27 | 23.48 | −1.43% | 73,755 |
| 16 sep 2026 | 23.94 | 24.24 | 23.57 | 23.82 | −1.63% | 155,310 |
| 15 sep 2026 | 23.65 | 24.33 | 23.60 | 24.22 | −1.65% | 88,501 |
| 14 sep 2026 | 24.57 | 24.66 | 24.40 | 24.62 | +5.17% | 76,111 |
| 11 sep 2026 | 23.33 | 23.62 | 23.26 | 23.41 | −0.55% | 58,863 |
| 10 sep 2026 | 23.45 | 23.66 | 23.39 | 23.54 | +0.77% | 80,829 |
| 9 sep 2026 | 23.86 | 23.90 | 23.33 | 23.36 | −1.35% | 102,640 |
| 8 sep 2026 | 23.87 | 23.87 | 23.55 | 23.68 | −2.75% | 65,257 |
| 4 sep 2026 | 24.95 | 24.96 | 24.32 | 24.35 | −6.78% | 68,387 |
| 3 sep 2026 | 25.98 | 26.27 | 25.85 | 26.12 | +2.15% | 100,110 |
| 2 sep 2026 | 25.83 | 25.91 | 25.54 | 25.57 | −0.85% | 38,833 |
| 1 sep 2026 | 26.13 | 26.24 | 25.68 | 25.79 | −2.57% | 215,521 |
| 31 ago 2026 | 26.44 | 26.54 | 26.34 | 26.47 | −0.45% | 70,833 |
| 28 ago 2026 | 26.76 | 26.91 | 26.59 | 26.59 | −1.19% | 155,037 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.