Action Dassault Systemes bourse : conseil, cotation et analyse technique

Dassault Systemes (DSY) 16/5/2012
Dernière cotation (16:35)	71.59 (+0,08%)
Ouverture	72.80
Plus haut	73.21
Plus bas	71.13
Volume	770

Demandez une analyse Dassault Systemes sur mesure

Gagner 88% du temps ?

C'est tout à fait possible! Sur les marchés US et français.

Suivez le guide!

Actualités sur Dassault Systemes

19/10/2007 Microsoft et Dassault Systèmes lancent Micros ...

Analyses et Discussion sur Dassault Systemes

31/07/2009 Dassault Systemes : de bonne augure

03/10/2006 Objectif 47.43 pour Dassault Systemes

Poster une nouvelle discussion

Date	Ouverture	Plus haut	Plus bas	Clôture
12/05/2011	56.49	56.92	56.16	56.89
11/05/2011	56.76	57.32	56.76	56.85
10/05/2011	56.44	57.13	56.01	56.78
09/05/2011	55.88	56.87	55.88	56.39
06/05/2011	55.9	56.36	54.92	56.17
05/05/2011	56.15	56.4	55.5	55.69
04/05/2011	55.8	56.8	55.1	55.98
03/05/2011	55.18	55.79	54.89	55.18
02/05/2011	55.29	55.57	54.58	55.33
29/04/2011	55.98	55.98	54.51	54.92
28/04/2011	56.87	57.37	55.51	55.72
27/04/2011	57.4	59	56.63	56.75
26/04/2011	55.99	56.34	55.7	56.2
21/04/2011	55.7	56	55.41	55.75
20/04/2011	55.07	55.93	55	55.5
19/04/2011	54.38	54.64	54.26	54.49
18/04/2011	54.6	54.97	54.05	54.3
15/04/2011	54.28	55.21	53.97	54.63
14/04/2011	53.71	54.2	53.64	54.09
13/04/2011	53.15	54.04	53.12	53.85
12/04/2011	54.25	54.29	52.96	53.24
11/04/2011	55.44	55.44	54.33	54.57
08/04/2011	54.9	54.93	54.58	54.81
07/04/2011	54.89	55.25	54.42	54.52
06/04/2011	55.45	55.45	53.54	54.75
05/04/2011	55.14	55.52	54.87	55.41
04/04/2011	54.83	55.13	54.44	55.03
01/04/2011	54.63	55.12	54.17	54.83
31/03/2011	54.5	54.89	54.23	54.23
30/03/2011	54.7	54.9	54.34	54.42
29/03/2011	54.16	54.6	54.03	54.26
28/03/2011	54.15	54.54	53.92	54.09
25/03/2011	54.5	54.79	53.86	54.27
24/03/2011	53.4	54.34	53.26	54.1
23/03/2011	52.78	53.62	52.75	53.62
22/03/2011	54.04	54.21	52.92	52.95
21/03/2011	52.96	54.05	52.62	53.91
18/03/2011	51.5	52.5	51.23	52.3
17/03/2011	52.5	52.65	51	51.17
16/03/2011	53.07	53.41	52.09	52.2
15/03/2011	53.72	53.76	52.54	52.99
14/03/2011	54.79	54.79	54.25	54.38
11/03/2011	55.35	55.53	54.91	55
10/03/2011	55.7	56	55.51	55.82
09/03/2011	55.97	56.28	55.5	55.82
08/03/2011	55.95	56.18	55.52	56.18
07/03/2011	55.96	56.1	55.39	55.8
04/03/2011	56	56.12	55.77	55.95
03/03/2011	55.92	56.04	55.82	55.98
02/03/2011	56.14	56.18	55.47	55.81
01/03/2011	55.01	56.15	54.91	56.12
28/02/2011	55.8	55.8	55.39	55.49
25/02/2011	55.25	55.84	55	55.78
24/02/2011	54.82	55.17	54.07	55.01
23/02/2011	54.88	55.34	54.57	54.76
22/02/2011	55.3	55.72	54.55	55.15
21/02/2011	56.24	56.4	55.6	55.71
18/02/2011	56.5	56.5	55.82	56.35
17/02/2011	55.98	56.5	55.87	56.29
16/02/2011	55.58	56	55.39	55.79
15/02/2011	55.6	56	55.13	55.54
14/02/2011	56.44	56.53	55.67	55.79
11/02/2011	56.57	57.55	55.51	56.01
10/02/2011	58.2	58.63	55.05	56.01
09/02/2011	58.89	58.92	57.59	57.59
08/02/2011	58.57	58.94	58.11	58.6
07/02/2011	58.05	58.7	57.75	58.38
04/02/2011	58	58.45	57.87	58.21
03/02/2011	57.71	57.99	57.21	57.92
02/02/2011	58.15	58.38	57.42	57.8
01/02/2011	57.35	58.3	57.09	58.1
31/01/2011	57.4	57.65	56.98	57.36
28/01/2011	57.41	58.88	57.21	57.63
27/01/2011	56.86	58.3	56.44	57.49
26/01/2011	55.01	56.88	54.89	56.64
25/01/2011	54.44	55.25	54.1	54.97
24/01/2011	54.41	54.49	53.46	54.37
21/01/2011	54.12	54.81	53.62	54.26
20/01/2011	54.89	55.19	53.68	54.09
19/01/2011	55.83	55.98	54.94	55.18
18/01/2011	55.38	56.13	55.29	55.81
17/01/2011	56.41	56.5	55.24	55.47
14/01/2011	57.36	57.6	56.39	56.39
13/01/2011	57.46	57.6	56.5	57.4
12/01/2011	57.76	57.89	57.29	57.58
11/01/2011	56.92	57.86	56.1	57.67
10/01/2011	57	57.15	56.6	56.64
07/01/2011	56.9	57.2	56.69	57.03
06/01/2011	57	57.15	56.12	56.89
05/01/2011	56.86	57.06	56.41	56.69
04/01/2011	56.85	57.34	56.51	57.11
03/01/2011	56.9	57.13	56.44	56.72
31/12/2010	56.96	56.96	56.42	56.42
30/12/2010	57.13	57.49	56.74	57.02
29/12/2010	57.38	57.75	57.16	57.3
28/12/2010	56.93	57.58	56.93	57.4
27/12/2010	57	57.15	56.52	57.1
24/12/2010	57.25	57.44	57.18	57.44
23/12/2010	57.29	57.54	57.03	57.45
22/12/2010	57.3	57.8	57.21	57.56