גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > דאסו סיסטמס > גרפים

עדכון אחרון 11:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאסו סיסטמס

Dassault Systemes

מניה DSY Paris-CB EUR

שער

38.42

שינוי

-1.41%

שינוי ב EUR

-0.55

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11:20					0.00
11:30	38.42	38.42	38.42	38.42	0.00
11:40	38.42	38.42	38.42	38.42	0.00
11:50	38.42	38.42	38.42	38.42	0.00
12:00	38.42	38.42	38.42	38.42	0.00
12:10	38.42	38.42	38.42	38.42	0.00
12:20	38.42	38.42	38.42	38.42	0.00
12:30	38.42	38.42	38.42	38.42	0.00
12:40	38.42	38.42	38.42	38.42	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024 15:30	39.9	39.9	39.9	39.9	1,164.00
12.04.2024 16:00	39.94	39.94	39.94	39.94	13,365.00
12.04.2024 16:30	39.94	39.94	39.94	39.94	334,636.00
12.04.2024 17:00	39.94	39.94	39.94	39.94	334,636.00
12.04.2024 17:30	39.94	39.94	39.94	39.94	334,636.00
12.04.2024 18:00	39.74	39.74	39.74	39.74	335,360.00
15.04.2024 16:30	39.36	39.36	39.36	39.36	4.00
15.04.2024 17:00	39.09	39.09	39.09	39.09	142.00
15.04.2024 17:30	39.09	39.09	39.09	39.09	5.00
15.04.2024 18:00	39.01	38.97	39.01	38.97	15.00
16.04.2024 11:00	38.42	38.42	38.42	38.42	4.00
16.04.2024 11:30	38.42	38.42	38.42	38.42	130.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2023	37.83	37.35	37.62	37.72	1,409,469.00
18.04.2023	38.15	37.69	37.71	37.86	874,266.00
19.04.2023	37.79	37.47	37.75	37.52	1,065,737.00
20.04.2023	37.57	37.04	37.57	37.09	901,257.00
21.04.2023	37.58	36.99	37.13	37.47	650,204.00
24.04.2023	37.93	37.51	37.51	37.58	496,407.00
25.04.2023	37.79	37.39	37.56	37.44	471,421.00
26.04.2023	35.17	34.28	34.99	35.00	1,320,851.00
27.04.2023	35.75	35.01	35.08	35.71	1,751,407.00
28.04.2023	36.67	35.98	35.98	36.68	824,364.00
02.05.2023	37.15	36.49	36.82	36.50	1,032,613.00
03.05.2023	37.15	36.63	36.79	37.09	524,160.00
04.05.2023	37.19	35.97	37.00	36.73	519,946.00
05.05.2023	36.84	36.58	36.79	36.59	1,176,501.00
08.05.2023	36.60	36.24	36.54	36.28	349,517.00
09.05.2023	36.21	35.49	36.21	35.62	1,035,364.00
10.05.2023	36.18	35.51	35.60	36.16	2,571,728.00
11.05.2023	36.58	36.06	36.57	36.22	2,513,464.00
12.05.2023	36.42	36.15	36.40	36.41	1,948,794.00
15.05.2023	36.72	36.60	36.63	36.66	4,265,165.00
16.05.2023	36.87	36.31	36.77	36.51	1,728,869.00
17.05.2023	36.54	36.33	36.40	36.40	1,519,024.00
18.05.2023	37.49	36.68	36.68	37.48	1,383,534.00
19.05.2023	37.97	37.65	37.65	37.97	747,154.00
22.05.2023	39.82	38.40	38.40	39.82	2,846,651.00
23.05.2023	39.97	39.31	39.54	39.60	548,822.00
24.05.2023	39.33	38.83	38.96	38.98	568,173.00
25.05.2023	40.03	38.88	38.96	39.99	620,752.00
26.05.2023	40.92	40.03	40.11	40.84	609,888.00
29.05.2023	40.53	40.53	40.53	40.53	142,244.00
30.05.2023	41.42	40.72	40.99	40.77	791,390.00
31.05.2023	41.78	40.83	40.96	41.21	1,265,187.00
01.06.2023	41.58	41.06	41.42	41.23	701,776.00
02.06.2023	41.92	41.44	41.44	41.72	420,640.00
05.06.2023	41.71	41.26	41.44	41.35	302,804.00
06.06.2023	41.67	41.37	41.37	41.56	4,090,217.00
07.06.2023	41.51	41.12	41.48	41.30	1,707,790.00
08.06.2023	40.99	40.63	40.74	41.00	578,943.00
09.06.2023	40.97	39.96	40.97	40.21	890,254.00
12.06.2023	40.76	40.44	40.62	40.77	383,213.00
13.06.2023	41.49	41.00	41.17	41.29	594,961.00
14.06.2023	41.17	40.63	40.85	40.80	1,099,964.00
15.06.2023	40.89	40.22	40.53	40.83	397,250.00
19.06.2023	41.20	40.83	41.20	40.99	961,330.00
20.06.2023	41.14	40.76	40.86	40.76	277,221.00
21.06.2023	40.66	40.22	40.46	40.23	267,684.00
22.06.2023	40.15	39.53	39.79	40.15	354,170.00
23.06.2023	40.22	39.58	39.74	39.62	323,832.00
26.06.2023	39.63	39.28	39.63	39.46	393,655.00
27.06.2023	39.33	38.78	39.22	38.89	834,536.00
28.06.2023	39.78	39.24	39.28	39.79	328,725.00
29.06.2023	39.80	39.47	39.71	39.72	244,777.00
30.06.2023	40.71	39.67	39.67	40.70	326,633.00
03.07.2023	40.71	40.04	40.71	40.14	210,811.00
04.07.2023	40.38	39.98	39.98	40.16	199,957.00
05.07.2023	40.09	39.90	40.06	39.90	374,336.00
06.07.2023	39.84	38.79	39.72	38.85	391,272.00
07.07.2023	39.14	38.62	38.76	38.99	519,887.00
10.07.2023	39.21	38.75	38.78	39.20	1,040,377.00
11.07.2023	39.87	39.30	39.81	39.46	227,609.00
12.07.2023	40.33	39.67	39.74	40.30	392,576.00
13.07.2023	41.03	40.74	40.69	40.96	356,302.00
14.07.2023	40.87	40.67	40.67	40.87	339,787.00
17.07.2023	41.01	40.56	40.63	40.86	229,469.00
18.07.2023	40.88	40.42	40.85	40.77	196,400.00
19.07.2023	41.46	41.25	41.29	41.46	205,335.00
20.07.2023	41.01	40.45	40.97	40.80	129,992.00
21.07.2023	40.63	40.22	40.22	40.48	249,170.00
24.07.2023	40.65	39.98	40.61	40.09	296,984.00
25.07.2023	38.79	37.99	38.28	38.05	1,119,117.00
26.07.2023	37.91	37.19	37.91	37.51	401,016.00
27.07.2023	38.83	37.64	37.64	38.83	372,736.00
28.07.2023	38.70	38.37	38.39	38.70	418,697.00
31.07.2023	38.91	38.65	38.74	38.88	475,684.00
01.08.2023	38.88	38.51	38.67	38.66	602,778.00
02.08.2023	38.31	37.90	38.15	38.16	708,858.00
03.08.2023	37.96	37.76	37.96	37.90	306,853.00
04.08.2023	37.88	37.42	37.74	37.86	435,745.00
07.08.2023	38.05	37.74	37.90	37.89	331,507.00
08.08.2023	37.92	37.47	37.79	37.51	255,022.00
09.08.2023	38.11	37.56	38.11	37.57	192,308.00
10.08.2023	37.94	37.41	37.67	37.67	565,913.00
11.08.2023	36.85	36.85	36.81	36.85	737,428.00
14.08.2023	36.94	36.56	36.69	36.94	420,003.00
15.08.2023	36.96	36.65	36.76	36.82	633,310.00
16.08.2023	37.04	36.84	36.84	37.02	601,070.00
17.08.2023	36.49	35.71	36.45	35.82	477,400.00
18.08.2023	35.77	35.38	35.71	35.72	510,802.00
21.08.2023	35.79	35.60	35.66	35.65	452,898.00
22.08.2023	36.28	35.90	35.92	36.08	416,725.00
23.08.2023	36.19	35.98	36.03	36.19	520,615.00
24.08.2023	36.59	35.77	36.59	35.77	373,840.00
25.08.2023	35.94	35.90	35.94	35.94	186,108.00
28.08.2023	36.21	36.19	36.02	36.21	121,742.00
29.08.2023	36.57	36.16	36.57	36.20	325,870.00
30.08.2023	36.65	36.35	36.35	36.65	238,664.00
31.08.2023	36.74	36.52	36.55	36.69	713,194.00
01.09.2023	36.69	36.69	36.69	36.69	231,494.00
04.09.2023	36.93	36.67	36.93	36.71	194,522.00
05.09.2023	36.59	36.12	36.39	36.58	341,547.00
06.09.2023	36.49	36.49	36.35	36.49	496,326.00
07.09.2023	36.47	36.45	36.47	36.45	200,088.00
08.09.2023	36.57	36.22	36.58	36.46	254,234.00
11.09.2023	36.51	36.46	36.51	36.46	402,036.00
12.09.2023	35.76	35.67	36.45	35.70	375,396.00
13.09.2023	35.35	35.12	35.27	35.30	387,585.00
14.09.2023	35.32	35.08	35.40	35.32	524,619.00
15.09.2023	36.01	35.23	35.67	35.28	1,053,625.00
18.09.2023	35.31	35.28	35.37	35.29	304,299.00
19.09.2023	35.03	34.98	35.00	35.03	367,464.00
20.09.2023	34.94	34.78	34.79	34.92	447,087.00
21.09.2023	34.92	34.92	34.92	34.92	266,815.00
22.09.2023	34.99	34.70	34.70	34.92	315,251.00
25.09.2023	34.95	34.71	34.75	34.95	419,552.00
26.09.2023	34.54	34.54	34.65	34.54	338,335.00
27.09.2023	34.86	34.67	34.69	34.67	295,125.00
28.09.2023	34.71	34.40	34.58	34.54	819,918.00
29.09.2023	35.48	35.38	35.28	35.38	848,503.00
02.10.2023	35.85	35.42	35.85	35.42	702,528.00
03.10.2023	35.42	35.30	35.30	35.42	308,200.00
04.10.2023	35.42	35.42	35.42	35.42	348,337.00
05.10.2023	35.19	35.15	35.23	35.19	197,389.00
06.10.2023	36.22	35.60	35.60	36.22	485,334.00
09.10.2023	36.19	35.74	36.13	35.87	330,612.00
10.10.2023	36.63	36.43	36.16	36.63	360,402.00
11.10.2023	37.09	36.90	36.90	37.06	390,616.00
12.10.2023	37.20	36.80	37.13	36.95	478,055.00
13.10.2023	36.78	35.93	36.53	35.94	547,559.00
16.10.2023	35.94	35.56	35.72	35.79	547,214.00
17.10.2023	35.41	35.26	35.60	35.41	915,653.00
18.10.2023	35.47	35.27	35.32	35.30	266,649.00
19.10.2023	35.18	34.91	35.03	34.91	587,769.00
20.10.2023	34.38	33.97	34.28	33.97	566,125.00
23.10.2023	34.10	33.67	34.10	34.09	452,428.00
24.10.2023	34.86	34.49	34.24	34.86	2,045,874.00
25.10.2023	38.45	37.71	36.55	37.71	2,304,990.00
26.10.2023	38.25	37.30	37.33	38.09	801,026.00
27.10.2023	38.02	37.81	38.02	37.99	399,868.00
30.10.2023	39.08	38.79	38.79	38.95	1,012,622.00
31.10.2023	39.03	38.92	39.03	38.92	419,034.00
01.11.2023	39.08	39.00	39.06	39.03	499,198.00
02.11.2023	39.62	39.04	39.57	39.04	783,766.00
03.11.2023	39.33	38.81	38.81	39.32	2,082,533.00
06.11.2023	39.84	39.72	39.54	39.80	2,254,178.00
07.11.2023	40.19	39.99	40.01	40.08	507,335.00
08.11.2023	40.05	40.03	40.07	40.05	795,056.00
09.11.2023	40.58	40.10	40.10	40.59	594,711.00
10.11.2023	40.38	39.99	39.99	40.39	368,767.00
13.11.2023	40.73	40.44	40.58	40.72	203,755.00
14.11.2023	41.67	40.73	40.74	41.67	397,003.00
15.11.2023	41.92	41.86	41.92	41.86	471,312.00
16.11.2023	41.83	41.70	41.82	41.80	443,351.00
17.11.2023	42.05	41.88	41.88	42.05	266,438.00
20.11.2023	42.59	42.22	42.22	42.49	418,509.00
21.11.2023	42.61	42.42	42.61	42.42	320,388.00
22.11.2023	42.42	42.42	42.42	42.42	1,136,608.00
23.11.2023	42.88	42.70	42.70	42.88	246,260.00
24.11.2023	42.58	42.56	42.77	42.59	389,010.00
27.11.2023	42.80	42.66	42.78	42.68	958,177.00
28.11.2023	42.82	42.49	42.53	42.81	499,775.00
29.11.2023	43.24	43.06	42.82	43.07	2,580,226.00
30.11.2023	43.13	42.69	43.07	42.86	562,198.00
01.12.2023	43.29	43.13	43.19	43.29	547,397.00
04.12.2023	43.29	43.29	43.29	43.29	305,184.00
05.12.2023	43.60	43.19	43.19	43.52	1,490,650.00
06.12.2023	43.56	43.51	43.56	43.52	540,710.00
07.12.2023	43.80	43.78	43.80	43.79	387,934.00
08.12.2023	44.34	44.34	44.38	44.34	721,162.00
11.12.2023	44.45	44.40	44.60	44.45	677,915.00
12.12.2023	44.85	44.83	44.48	44.83	647,111.00
13.12.2023	45.00	44.43	45.00	44.43	701,137.00
14.12.2023	44.61	43.78	44.82	43.83	1,170,675.00
15.12.2023	44.07	43.31	43.72	44.07	1,438,052.00
18.12.2023	44.07	44.07	44.07	44.07	519,280.00
19.12.2023	44.07	44.07	44.07	44.07	367,363.00
20.12.2023	44.44	44.44	44.28	44.44	754,304.00
21.12.2023	44.64	44.64	44.50	44.64	845,014.00
22.12.2023	44.53	44.53	44.53	44.54	268,363.00
27.12.2023	44.84	44.53	44.77	44.54	335,455.00
28.12.2023	44.78	44.17	44.78	44.20	283,415.00
29.12.2023	44.38	44.38	44.38	44.38	292,045.00
02.01.2024	44.38	43.40	43.40	44.38	464,101.00
03.01.2024	42.88	42.69	42.67	42.88	500,593.00
04.01.2024	42.77	42.19	42.83	42.31	678,009.00
05.01.2024	42.31	42.31	42.31	42.31	407,038.00
08.01.2024	42.31	41.83	41.83	42.31	344,936.00
09.01.2024	42.42	41.92	42.42	42.27	407,506.00
10.01.2024	42.41	42.41	42.56	42.41	503,872.00
11.01.2024	43.07	43.07	43.07	43.07	751,882.00
12.01.2024	44.72	43.07	44.54	43.07	1,139,487.00
15.01.2024	44.47	44.47	44.54	44.48	191,377.00
16.01.2024	45.63	44.47	45.33	44.48	1,723,158.00
17.01.2024	45.85	45.71	45.71	45.86	1,262,829.00
18.01.2024	46.94	46.65	46.46	46.94	1,090,467.00
19.01.2024	46.22	45.94	46.50	46.22	718,376.00
22.01.2024	46.93	46.93	46.93	46.93	358,516.00
23.01.2024	46.93	46.93	46.93	46.93	548,710.00
24.01.2024	47.74	46.93	47.72	46.93	637,849.00
25.01.2024	47.80	47.28	47.29	47.74	425,232.00
26.01.2024	47.30	47.30	47.40	47.30	875,308.00
29.01.2024	47.56	47.56	47.71	47.57	720,675.00
30.01.2024	48.56	48.27	48.27	48.57	472,573.00
31.01.2024	48.56	48.52	48.52	48.57	863,539.00
01.02.2024	44.15	43.29	44.15	43.39	2,598,973.00
02.02.2024	43.53	42.02	43.53	42.31	2,424,244.00
05.02.2024	42.26	42.26	42.26	42.26	891,597.00
06.02.2024	42.07	42.02	42.03	42.02	488,336.00
07.02.2024	43.56	43.25	42.10	43.56	927,694.00
08.02.2024	44.15	44.15	43.58	44.15	1,224,636.00
09.02.2024	44.60	43.60	44.60	43.61	930,246.00
12.02.2024	43.47	43.36	43.47	43.36	996,596.00
13.02.2024	42.53	42.25	42.40	42.54	550,303.00
14.02.2024	42.85	42.74	43.05	42.79	1,009,849.00
15.02.2024	43.10	43.02	43.08	43.02	469,766.00
16.02.2024	43.47	43.12	43.18	43.47	687,550.00
19.02.2024	43.52	43.15	43.29	43.52	462,152.00
20.02.2024	43.38	43.38	43.38	43.38	365,230.00
21.02.2024	43.07	42.74	43.35	42.84	677,874.00
22.02.2024	43.82	43.43	43.60	43.48	1,467,340.00
23.02.2024	43.37	42.98	43.31	43.37	470,445.00
26.02.2024	43.37	43.37	43.37	43.37	299,428.00
27.02.2024	43.33	42.92	42.92	43.34	551,612.00
28.02.2024	43.15	43.15	43.30	43.15	663,656.00
29.02.2024	43.57	43.32	43.47	43.32	1,060,706.00
01.03.2024	42.72	42.44	43.47	42.68	949,473.00
04.03.2024	43.07	42.68	43.07	42.68	1,115,035.00
05.03.2024	41.82	41.63	41.78	41.64	956,238.00
06.03.2024	41.85	41.76	41.54	41.85	714,332.00
07.03.2024	42.42	41.85	42.18	41.85	815,186.00
08.03.2024	42.12	42.00	42.06	42.10	739,421.00
11.03.2024	42.28	41.97	42.15	42.28	774,624.00
12.03.2024	42.24	42.03	42.03	42.24	581,296.00
13.03.2024	42.78	42.45	42.82	42.48	1,195,789.00
14.03.2024	42.10	41.96	42.08	42.04	1,494,949.00
15.03.2024	41.82	41.63	42.07	41.80	2,048,508.00
18.03.2024	41.96	41.96	41.96	41.96	432,932.00
19.03.2024	41.33	40.85	41.33	40.92	1,223,021.00
20.03.2024	40.92	40.92	40.92	40.92	678,875.00
21.03.2024	41.29	40.60	40.67	41.29	1,096,263.00
22.03.2024	41.67	40.68	41.07	41.68	407,281.00
25.03.2024	41.60	41.03	41.60	41.11	696,571.00
26.03.2024	41.26	41.05	41.09	41.26	339,507.00
27.03.2024	41.20	41.14	41.38	41.20	662,245.00
28.03.2024	41.24	41.06	41.24	41.07	914,542.00
02.04.2024	40.73	40.09	40.73	40.09	1,397,202.00
03.04.2024	40.03	39.82	39.95	40.00	668,812.00
04.04.2024	39.89	39.45	39.78	39.88	1,407,569.00
05.04.2024	40.13	39.47	39.23	40.13	1,850,015.00
08.04.2024	40.33	40.26	40.09	40.31	1,703,152.00
09.04.2024	39.94	39.85	39.86	39.91	662,748.00
10.04.2024	39.94	39.58	39.87	39.64	529,787.00
11.04.2024	39.84	39.55	39.84	39.74	633,250.00
12.04.2024	39.94	39.74	39.90	39.74	910,294.00
15.04.2024	39.36	38.97	39.36	38.97	838,757.00

צרו איתנו קשר *5988