Dassault Systemes SA【DSY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Dassault Systemes SA (DSY)
Dassault Systemes SA (DSY) 과거

Dassault Systemes SA (DSY)

32.38

0.43

(1.35%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.36	-1.09957238852	32.74	33.04	31.83	1258402	32.359445	DE
4	0.72	2.27416298168	31.66	33.23	31.28	1460694	32.3619162	DE
12	-1.85	-5.40461583406	34.23	36.93	31.04	1470246	33.54668741	DE
26	-4.95	-13.26011251	37.33	37.99	31.04	1396570	34.1767221	DE
52	-10.97	-25.3056516724	43.35	48.875	31.04	1359847	37.56685303	DE
156	-20.14	-38.3472962681	52.52	54.63	31.04	1299267	38.45989576	DE
260	4.16999958	14.7819904924	28.21000042	56.82	21.00000031	984477	38.69088927	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	31.95	-0.7	-2.14	32.18	32.63	31.83	2219830
1732901400	32.65	0.14	0.43	32.52	32.689999	32.32	1360139
1732815000	32.509999	0.2	0.62	32.46	32.64	32.369999	948392
1732728600	32.31	-0.5	-1.52	32.64	32.65	32.18	847404
1732642200	32.81	-0.18	-0.55	32.74	33.04	32.549999	916243
1732555800	32.99	0.63	1.95	32.58	33.229999	32.509999	4364222
1732296600	32.36	0.19	0.59	32.31	32.659999	32.2	1100252
1732210200	32.17	0.02	0.06	32.17	32.28	31.83	845398
1732123800	32.15	0.18	0.56	32.07	32.439999	32.049999	1166816
1732037400	31.97	0.23	0.72	31.64	31.98	31.63	968856
1731951000	31.74	0.35	1.12	31.3	31.8	31.3	896241
1731691800	31.39	-0.89	-2.76	32	32.02	31.28	1535049
1731605400	32.28	-0.14	-0.43	31.99	32.46	31.92	1329263
1731519000	32.42	0	0.00	32.42	32.42	32.42	0
1731432600	32.42	-0.41	-1.25	32.6	32.89	32.25	1437729
1731346200	32.83	0.17	0.52	32.78	33.02	32.65	1092849
1731087000	32.659999	-0.25	-0.76	33.009999	33.159999	32.47	1966240
1731000600	32.909999	1.01	3.17	32.11	32.96	32.11	2269897
1730914200	31.9	0.37	1.17	31.8	32.49	31.66	1914631
1730827800	31.53	-0.09	-0.28	31.66	31.69	31.3	822754
1730741400	31.62	-0.48	-1.50	32	32.02	31.4	1099463
1730482200	32.1	0.64	2.03	31.43	32.25	31.43	1466827
1730395800	31.46	-0.22	-0.69	31.55	31.67	31.04	2878798
1730309400	31.68	-0.66	-2.04	32.13	32.13	31.46	1576995
1730223000	32.34	0.53	1.67	31.93	32.38	31.87	1874010
1730136600	31.81	0.29	0.92	31.77	32.32	31.74	1279002
1729873800	31.52	-0.83	-2.57	32.189999	32.58	31.3	1630060
1729787400	32.35	-0.78	-2.35	32.85	33.36	31.91	2661738
1729701000	33.13	-0.18	-0.54	33.03	33.43	32.909999	1373504
1729614600	33.31	0.3	0.91	33.36	33.439999	33.02	1326963
1729528200	33.009999	-0.3	-0.90	33.259999	33.5	32.799999	1155947
1729269000	33.31	0.48	1.46	32.78	33.549999	32.75	1253121
1729182600	32.83	0.24	0.74	32.6	33.07	32.52	1791637
1729096200	32.59	-0.29	-0.88	32.659999	33.03	32.59	2082812
1729009800	32.88	-1.3	-3.80	34.32	34.43	32.88	1926172
1728923400	34.18	0.21	0.62	33.92	34.29	33.82	862091
1728664200	33.97	-0.07	-0.21	34	34.07	33.68	939330
1728577800	34.04	-0.09	-0.26	34.08	34.21	33.6	838309
1728491400	34.13	-0.22	-0.64	34.47	34.52	33.08	1903339
1728405000	34.35	-0.76	-2.16	34.85	34.99	34.35	1410502
1728318600	35.11	-0.29	-0.82	35.44	35.54	34.97	781265
1728059400	35.4	-0.08	-0.23	35.4	35.56	35.15	1080957
1727973000	35.48	-0.18	-0.50	35.6	35.64	35.21	1139303
1727886600	35.66	0.04	0.11	35.6	35.66	35.21	1370924
1727800200	35.62	-0.01	-0.03	35.77	36.09	35.38	1288401
1727713800	35.63	-1.02	-2.78	36.37	36.43	35.63	1397579
1727454600	36.65	0.07	0.19	36.61	36.77	35.9	1695162
1727368200	36.58	0.88	2.46	36.19	36.93	36.04	1483178
1727281800	35.7	0.27	0.76	35.12	35.82	34.99	908421
1727195400	35.43	-0.66	-1.83	36.29	36.38	35.29	1614461
1727109000	36.09	0.08	0.22	36	36.37	35.67	970024
1726849800	36.01	-0.54	-1.48	36.45	36.7	35.97	2988567
1726763400	36.55	1.14	3.22	35.66	36.68	35.66	1744944
1726677000	35.41	0.03	0.08	35.39	35.55	35.17	1081546
1726590600	35.38	-0.12	-0.34	35.53	35.75	35.33	1051657
1726504200	35.5	-0.66	-1.83	36	36.14	35.37	1024381
1726245000	36.16	0.39	1.09	35.77	36.22	35.76	1179660
1726158600	35.77	0.35	0.99	35.89	36.2	35.72	1634042
1726072200	35.42	0.78	2.25	34.6	35.6	34.5	2060773
1725985800	34.64	0.61	1.79	34.23	34.92	34.19	1175017
1725899400	34.03	0.51	1.52	33.72	34.12	33.6	1039712
1725640200	33.52	0.65	1.98	32.759999	33.76	32.759999	1353719
1725553800	32.869999	-1.43	-4.17	34.13	34.33	32.67	1950914
1725467400	34.3	-0.42	-1.21	34.28	34.7	34.21	1282749
1725381000	34.72	-0.5	-1.42	35.18	35.28	34.62	814386

Dassault Systemes

Legal & General

Alphamin Resources

Invesco Canadian Preferr...

Silver Spruce Resources

South African Rand Prime...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관