גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 13.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאסו סיסטמס

Dassault Systemes

מניה DSY Paris-CB EUR

שער

38.11

שינוי

-0.34%

שינוי ב EUR

-0.13

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
16:20					0.00
16:30	38.18	38.18	38.18	38.18	0.00
16:40	38.18	38.18	38.18	38.18	0.00
16:50	38.18	38.18	38.18	38.18	0.00
17:00	38.18	38.18	38.18	38.18	0.00
17:10	38.18	38.18	38.18	38.18	0.00
17:20	38.18	38.18	38.18	38.18	0.00
17:30	38.18	38.18	38.18	38.18	0.00
17:40	38.18	38.18	38.18	38.18	0.00
17:50	38.18	38.18	38.18	38.18	0.00
18:00	38.18	38.18	38.18	38.18	0.00
18:10	38.11	38.11	38.11	38.11	2.00
18:20	38.11	38.11	38.11	38.11	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2024 12:00	38.44	38.44	38.44	38.44	8.00
08.05.2024 12:30	38.44	38.44	38.44	38.44	217.00
08.05.2024 13:00	38.44	38.44	38.44	38.44	217.00
08.05.2024 13:30	38.44	38.44	38.44	38.44	217.00
08.05.2024 14:00	38.44	38.44	38.44	38.44	217.00
08.05.2024 14:30	38.405	38.405	38.405	38.405	472.00
08.05.2024 15:00	38.405	38.405	38.405	38.405	18.00
08.05.2024 15:30	38.35	38.315	38.35	38.32	113.00
08.05.2024 16:00	38.375	38.375	38.375	38.375	58.00
08.05.2024 16:30	38.465	38.465	38.465	38.465	69.00
08.05.2024 17:00	38.44	38.39	38.44	38.39	657.00
08.05.2024 17:30	38.35	38.335	38.35	38.335	298.00
08.05.2024 18:00	38.25	38.185	38.25	38.195	708.00
09.05.2024 16:00	38.13	38.13	38.13	38.13	7.00
09.05.2024 16:30	38.13	38.13	38.13	38.13	130.00
09.05.2024 17:00	38.21	38.21	38.21	38.21	422.00
09.05.2024 17:30	38.21	38.19	38.19	38.21	26.00
09.05.2024 18:00	38.21	38.21	38.21	38.21	422.00
10.05.2024 10:30	38.09	38.09	38.09	38.09	1.00
10.05.2024 11:00	38.09	38.09	38.09	38.09	0.00
10.05.2024 11:30	38.15	38.105	38.105	38.15	20.00
10.05.2024 12:00	38.13	38.13	38.13	38.13	6.00
10.05.2024 12:30	38.14	38.13	38.13	38.14	14.00
10.05.2024 13:00	38.16	38.14	38.14	38.16	14.00
10.05.2024 13:30	38.16	38.16	38.16	38.16	198.00
10.05.2024 14:00	38.16	38.16	38.16	38.16	198.00
10.05.2024 14:30	38.18	38.18	38.18	38.18	199.00
10.05.2024 15:00	38.18	38.18	38.18	38.18	7.00
10.05.2024 15:30	38.18	38.18	38.18	38.18	199.00
10.05.2024 16:00	38.18	38.18	38.18	38.18	199.00
10.05.2024 16:30	38.29	38.29	38.29	38.29	16.00
10.05.2024 17:00	38.28	38.28	38.28	38.28	253.00
10.05.2024 17:30	38.3	38.26	38.28	38.26	38.00
10.05.2024 18:00	38.28	38.24	38.26	38.24	60.00
13.05.2024 16:00	38.18	38.18	38.18	38.18	7.00
13.05.2024 16:30	38.18	38.18	38.18	38.18	107.00
13.05.2024 17:00	38.18	38.18	38.18	38.18	107.00
13.05.2024 17:30	38.11	38.11	38.11	38.11	109.00
13.05.2024 18:00	38.11	38.11	38.11	38.11	4.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
16.04.2024	38.74	38.42	38.42	38.71	1,376,377.00
17.04.2024	38.75	38.36	38.68	38.38	861,443.00
18.04.2024	38.41	38.29	38.48	38.39	1,424,598.00
19.04.2024	38.11	38.06	38.18	38.06	652,664.00
22.04.2024	38.65	38.40	38.40	38.52	801,054.00
23.04.2024	38.48	38.38	38.72	38.46	3,074,564.00
24.04.2024	39.19	38.88	39.19	38.92	876,261.00
25.04.2024	39.01	36.58	39.01	36.95	2,192,481.00
26.04.2024	38.11	37.58	37.83	38.01	1,808,220.00
29.04.2024	37.77	37.63	37.77	37.72	2,646.00
30.04.2024	37.12	37.05	37.12	37.05	156.00
02.05.2024	36.87	36.55	36.83	36.71	34,771.00
03.05.2024	37.07	36.66	36.81	36.88	688.00
06.05.2024	37.40	37.01	37.22	37.21	164.00
07.05.2024	38.02	37.78	37.78	38.02	779.00
08.05.2024	38.47	38.19	38.44	38.20	5,077.00
09.05.2024	38.21	38.13	38.13	38.21	422.00
10.05.2024	38.30	38.09	38.09	38.24	507.00
13.05.2024	38.18	38.11	38.18	38.11	109.00

צרו איתנו קשר *5988