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)

33.84

-1.64

(-4.62%)

마감 04 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.41	-9.15436241611	37.25	37.29	33.67	1865646	35.75977311	DE
4	-6.16	-15.4	40	40.63	33.67	1639964	38.15334632	DE
12	-0.37	-1.08155510085	34.21	41.17	33.47	1624493	38.21533725	DE
26	-1.76	-4.94382022472	35.6	41.17	31.04	1554888	35.63284501	DE
52	-6.06	-15.1879699248	39.9	41.17	31.04	1480603	35.8589125	DE
156	-10.66	-23.9550561798	44.5	48.875	31.04	1309056	37.46301451	DE
260	8.97999963	36.1222827689	24.86000037	56.82	23.54000035	1060069	38.84478043	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743611400	35.48	0.34	0.97	35.19	35.57	35.18	1337040
1743525000	35.14	0.2	0.57	35.27	35.73	34.68	1641657
1743438600	34.94	-1.24	-3.43	35.84	36.02	34.82	2388897
1743183000	36.18	-0.76	-2.06	36.66	36.72	35.79	1742856
1743096600	36.94	-0.81	-2.15	37.25	37.29	35.93	2217778
1743010200	37.75	-0.89	-2.30	38.7	38.79	37.73	1353195
1742923800	38.64	0.29	0.76	38.49	38.81	38.22	1133578
1742837400	38.35	-0.28	-0.72	38.92	39.08	37.93	1191302
1742578200	38.63	-0.51	-1.30	38.77	39	38.53	2447348
1742491800	39.14	0.09	0.23	39.13	39.44	38.86	1090955
1742405400	39.05	0.31	0.80	38.75	39.19	38.54	994817
1742319000	38.74	-0.41	-1.05	39.33	39.33	38.47	1423680
1742232600	39.15	0.11	0.28	39.09	39.48	38.92	996939
1741973400	39.04	0.59	1.53	38.38	39.21	38.3	1257693
1741887000	38.45	-0.27	-0.70	38.61	38.98	38.21	1225032
1741800600	38.72	-0.24	-0.62	39.2	39.4	38.44	1458580
1741714200	38.96	-1.33	-3.30	40.22	40.37	38.89	2052172
1741627800	40.29	0.89	2.26	39.65	40.29	39.32	2323952
1741368600	39.4	-1.03	-2.55	40.2	40.32	39.11	2035546
1741282200	40.43	1.24	3.16	40	40.63	39.26	2486267
1741195800	39.19	0.72	1.87	39.3	39.56	38.88	1778460
1741109400	38.47	-0.72	-1.84	38.91	39.4	38.37	2016041
1741023000	39.19	1.21	3.19	38.51	39.7	38.39	1553505
1740763800	37.98	-0.17	-0.45	37.56	37.98	37.5	2327642
1740677400	38.15	-0.87	-2.23	38.62	38.76	38	1337696
1740591000	39.02	0.27	0.70	39.09	39.18	38.86	1141608
1740504600	38.75	-0.7	-1.77	39.26	39.42	38.75	1531912
1740418200	39.45	-0.27	-0.68	39.6	39.91	39.19	899014
1740159000	39.72	-0.03	-0.08	39.82	40.02	39.55	1683060
1740072600	39.75	-0.23	-0.58	39.84	39.94	39.44	1392156
1739986200	39.98	-0.24	-0.60	40.35	40.51	39.87	2180351
1739899800	40.22	-0.18	-0.45	40.57	40.76	40.21	1197207
1739813400	40.4	-0.04	-0.10	40.37	40.44	40.17	1152774
1739554200	40.44	0.41	1.02	39.9	40.7	39.81	1216029
1739467800	40.03	-0.03	-0.07	40.17	40.39	40	1615661
1739381400	40.06	0.03	0.07	39.86	40.17	39.83	1880086
1739295000	40.03	-0.29	-0.72	40.18	40.42	39.98	1578909
1739208600	40.32	-0.07	-0.17	40.42	40.55	40.11	1287098
1738949400	40.39	-0.1	-0.25	40.45	40.81	40.28	1373552
1738863000	40.49	-0.54	-1.32	41.04	41.17	40.39	2158205
1738776600	41.03	0.36	0.89	40.16	41.03	40.1	2163226
1738690200	40.67	3.31	8.86	38.3	40.67	37.05	3846299
1738603800	37.36	-0.44	-1.16	37	37.43	36.85	2015430
1738344600	37.8	0.1	0.27	37.94	38.27	37.8	2172801
1738258200	37.7	0.02	0.05	37.7	37.89	37.33	1396367
1738171800	37.68	-0.01	-0.03	37.91	38.09	37.64	1618061
1738085400	37.69	0.69	1.86	37.03	37.69	37	1873444
1737999000	37	0.18	0.49	36.48	37.2	36.25	2508407
1737739800	36.82	0.82	2.28	36.18	36.84	36.05	2283603
1737653400	36	0.94	2.68	35.76	36.19	35.74	1240864
1737567000	35.06	0	0.00	35.06	35.06	35.06	0
1737480600	35.06	0.26	0.75	34.71	35.15	34.63	1180016
1737394200	34.8	0.1	0.29	34.77	35.05	34.48	969054
1737135000	34.7	0.37	1.08	34.35	34.95	34.25	1317273
1737048600	34.33	0.38	1.12	34.29	34.5	34.07	1269244
1736962200	33.95	-0.07	-0.21	34.03	34.37	33.68	1239987
1736875800	34.02	0.05	0.15	34.3	34.34	33.89	1153117
1736789400	33.97	0.07	0.21	33.76	34.09	33.47	1367096
1736530200	33.9	-0.53	-1.54	34.34	34.83	33.79	1340034
1736443800	34.43	0.08	0.23	34.21	34.56	34.18	790498
1736357400	34.35	-0.16	-0.46	34.41	34.67	33.94	1174416
1736271000	34.51	0.27	0.79	34.27	34.7	34.22	1247722
1736184600	34.24	1.72	5.29	32.65	34.26	32.6	1389089
1735925400	32.52	-0.58	-1.75	33.049999	33.119999	32.24	976244

Dassault Systemes

Vangard Russell 2000 Value

Bmo Covered Call Canadia...

Bmo Us Equity Fund Serie...

Bmo Canadian Stock Selec...

WisdomTree Natural Gas 3...

Vontobel Financial Produ...

NLBNPIT1UCT5 20991231 10...

Aha Knowledge Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관