גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאסו אוויאיישן

Dassault Aviation

מניה AM Paris-CB EUR

שער

194.30

שינוי

-1.09%

שינוי ב EUR

-2.15

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
10:30					0.00
10:40	194.3	194.3	194.3	194.3	0.00
10:50	194.3	194.3	194.3	194.3	0.00
11:00	194.3	194.3	194.3	194.3	0.00
11:10	194.3	194.3	194.3	194.3	0.00
11:20	194.3	194.3	194.3	194.3	0.00
11:30	194.3	194.3	194.3	194.3	0.00
11:40	194.3	194.3	194.3	194.3	0.00
11:50	194.3	194.3	194.3	194.3	0.00
12:00	194.3	194.3	194.3	194.3	0.00
12:10	194.3	194.3	194.3	194.3	0.00
12:20	194.3	194.3	194.3	194.3	0.00
12:30	194.3	194.3	194.3	194.3	0.00
12:40	194.3	194.3	194.3	194.3	0.00
12:50	194.3	194.3	194.3	194.3	0.00
13:00	194.3	194.3	194.3	194.3	0.00
13:10	194.3	194.3	194.3	194.3	0.00
13:20	194.3	194.3	194.3	194.3	0.00
13:30	194.3	194.3	194.3	194.3	0.00
13:40	194.3	194.3	194.3	194.3	0.00
13:50	194.3	194.3	194.3	194.3	0.00
14:00	194.3	194.3	194.3	194.3	0.00
14:10	194.3	194.3	194.3	194.3	0.00
14:20	194.3	194.3	194.3	194.3	0.00
14:30	194.3	194.3	194.3	194.3	0.00
14:40	194.3	194.3	194.3	194.3	0.00
14:50	194.3	194.3	194.3	194.3	0.00
15:00	194.3	194.3	194.3	194.3	0.00
15:10	194.3	194.3	194.3	194.3	0.00
15:20	194.3	194.3	194.3	194.3	0.00
15:30	194.3	194.3	194.3	194.3	0.00
15:40	194.3	194.3	194.3	194.3	0.00
15:50	194.3	194.3	194.3	194.3	0.00
16:00	194.3	194.3	194.3	194.3	0.00
16:10	194.3	194.3	194.3	194.3	0.00
16:20	194.3	194.3	194.3	194.3	0.00
16:30	194.3	194.3	194.3	194.3	0.00
16:40	194.3	194.3	194.3	194.3	0.00
16:50	194.3	194.3	194.3	194.3	0.00
17:00	194.3	194.3	194.3	194.3	0.00
17:10	194.3	194.3	194.3	194.3	0.00
17:20	194.3	194.3	194.3	194.3	0.00
17:30	194.3	194.3	194.3	194.3	0.00
17:40	194.3	194.3	194.3	194.3	0.00
17:50	194.3	194.3	194.3	194.3	0.00
18:00	194.3	194.3	194.3	194.3	0.00
18:10	194.3	194.3	194.3	194.3	0.00
18:20	194.3	194.3	194.3	194.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.11.2024 18:00	195.75	195.75	195.75	195.75	8.00
20.11.2024 18:00	195.75	195.75	195.75	195.75	8.00
21.11.2024 16:00	196.45	196.45	196.45	196.45	4.00
21.11.2024 16:30	196.45	196.45	196.45	196.45	24.00
21.11.2024 17:00	196.45	196.45	196.45	196.45	24.00
21.11.2024 17:30	196.45	196.45	196.45	196.45	24.00
21.11.2024 18:00	196.45	196.45	196.45	196.45	24.00
22.11.2024 10:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 10:30	194.3	194.3	194.3	194.3	2.00
22.11.2024 11:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 11:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 12:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 12:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 13:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 13:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 14:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 14:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 15:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 15:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 16:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 16:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 17:00	194.3	194.3	194.3	194.3	15.00
22.11.2024 17:30	194.3	194.3	194.3	194.3	15.00
22.11.2024 18:00	194.3	194.3	194.3	194.3	15.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2023	183.35	183.35	183.35	183.35	13,531.00
28.11.2023	183.35	183.35	183.35	183.35	12,606.00
29.11.2023	183.35	183.35	183.35	183.35	19,489.00
30.11.2023	183.35	183.35	183.35	183.35	24,769.00
01.12.2023	183.35	183.35	183.35	183.35	8,710.00
04.12.2023	183.35	183.35	183.35	183.35	18,662.00
05.12.2023	183.35	183.35	183.35	183.35	11,836.00
06.12.2023	184.55	184.55	184.55	184.55	17,990.00
07.12.2023	180.70	180.70	180.70	180.70	24,815.00
08.12.2023	182.20	182.20	182.20	182.20	31,799.00
11.12.2023	181.10	181.10	181.10	181.10	25,114.00
12.12.2023	179.00	179.00	179.00	179.00	28,318.00
13.12.2023	179.00	179.00	179.00	179.00	10,557.00
14.12.2023	179.00	179.00	179.00	179.00	40,667.00
15.12.2023	179.00	177.00	177.00	179.00	45,813.00
18.12.2023	179.00	176.80	176.80	179.00	18,134.00
19.12.2023	179.00	179.00	179.00	179.00	19,748.00
20.12.2023	179.00	179.00	179.00	179.00	21,313.00
21.12.2023	179.00	179.00	179.00	179.00	10,523.00
22.12.2023	179.00	179.00	179.00	179.00	6,134.00
27.12.2023	179.10	179.00	179.10	179.00	28,287.00
28.12.2023	179.00	179.00	179.00	179.00	14,737.00
29.12.2023	179.00	179.00	179.00	179.00	7,828.00
02.01.2024	179.00	179.00	179.00	179.00	15,441.00
03.01.2024	180.70	179.80	180.35	180.40	26,525.00
04.01.2024	181.40	180.40	181.40	180.40	25,584.00
05.01.2024	185.60	185.30	185.30	185.50	13,678.00
08.01.2024	185.50	185.50	185.50	185.50	23,297.00
09.01.2024	185.50	185.50	185.50	185.50	21,657.00
10.01.2024	185.50	185.50	185.50	185.50	18,252.00
11.01.2024	185.50	185.50	185.50	185.50	10,018.00
12.01.2024	185.50	185.50	185.50	185.50	18,544.00
15.01.2024	185.50	185.50	185.50	185.50	60,911.00
16.01.2024	185.50	185.50	185.50	185.50	21,517.00
17.01.2024	185.50	185.50	185.50	185.50	36,726.00
18.01.2024	185.50	185.50	185.50	185.50	20,640.00
19.01.2024	175.15	173.15	175.15	173.15	27,626.00
22.01.2024	173.15	171.00	171.00	173.15	41,258.00
23.01.2024	173.15	173.15	173.15	173.15	22,883.00
24.01.2024	173.15	173.15	173.15	173.15	15,099.00
25.01.2024	173.15	172.68	172.68	173.15	18,496.00
26.01.2024	173.15	173.15	173.15	173.15	31,591.00
29.01.2024	173.15	173.15	173.15	173.15	18,449.00
30.01.2024	173.15	173.15	173.15	173.15	29,984.00
31.01.2024	173.15	173.15	173.15	173.15	32,523.00
01.02.2024	173.15	173.15	173.15	173.15	16,716.00
02.02.2024	177.80	177.20	177.80	177.20	13,628.00
05.02.2024	177.20	176.80	176.80	177.20	19,856.00
06.02.2024	177.20	177.20	177.20	177.20	11,488.00
07.02.2024	175.65	175.00	175.00	175.00	16,028.00
08.02.2024	175.00	175.00	175.00	175.00	17,646.00
09.02.2024	175.00	175.00	175.00	175.00	9,016.00
12.02.2024	175.00	175.00	175.00	175.00	16,362.00
13.02.2024	175.00	175.00	175.00	175.00	15,467.00
14.02.2024	175.00	172.62	172.80	175.00	16,408.00
15.02.2024	175.00	175.00	175.00	175.00	26,993.00
16.02.2024	175.00	175.00	175.00	175.00	16,467.00
19.02.2024	184.70	175.00	184.70	175.00	14,496.00
20.02.2024	175.00	175.00	175.00	175.00	13,840.00
21.02.2024	175.00	175.00	175.00	175.00	14,831.00
22.02.2024	175.00	175.00	175.00	175.00	18,500.00
23.02.2024	175.00	175.00	175.00	175.00	10,685.00
26.02.2024	175.00	175.00	175.00	175.00	10,204.00
27.02.2024	184.70	184.70	184.70	184.70	20,321.00
28.02.2024	183.55	183.55	183.55	183.55	13,815.00
29.02.2024	183.55	183.55	183.55	183.55	54,422.00
01.03.2024	183.55	183.55	183.55	183.55	16,176.00
04.03.2024	183.55	183.55	183.55	183.55	20,636.00
05.03.2024	183.55	183.55	183.55	183.55	31,628.00
06.03.2024	190.75	183.70	190.75	183.70	49,094.00
07.03.2024	183.70	183.70	183.70	183.70	22,519.00
08.03.2024	183.70	180.70	180.73	183.70	28,578.00
11.03.2024	183.70	183.70	183.70	183.70	36,083.00
12.03.2024	176.70	176.20	176.70	176.20	87,382.00
13.03.2024	178.49	176.20	178.49	176.20	28,080.00
14.03.2024	176.20	176.20	176.20	176.20	48,452.00
15.03.2024	178.30	178.30	179.00	178.30	69,060.00
18.03.2024	178.40	178.30	178.40	178.30	127,004.00
19.03.2024	178.30	178.30	178.30	178.30	50,496.00
20.03.2024	188.45	186.90	188.45	187.10	80,791.00
21.03.2024	187.10	187.10	187.10	187.10	115,098.00
22.03.2024	187.10	187.10	187.10	187.10	5,528.00
25.03.2024	187.10	187.10	187.10	187.10	76,592.00
26.03.2024	204.10	203.30	207.40	203.90	74,513.00
27.03.2024	206.30	206.30	206.30	206.30	30,318.00
28.03.2024	206.30	206.30	206.30	206.30	49,684.00
02.04.2024	206.30	204.20	204.20	206.30	60,190.00
03.04.2024	205.60	204.50	204.60	205.60	53,374.00
04.04.2024	205.60	205.60	205.60	205.60	31,052.00
05.04.2024	205.60	205.60	205.60	205.60	22,076.00
08.04.2024	208.70	208.50	208.60	208.70	35,320.00
09.04.2024	208.70	208.70	208.70	208.70	65,894.00
10.04.2024	208.70	208.70	208.70	208.70	35,278.00
11.04.2024	202.30	202.30	202.30	202.30	42,465.00
12.04.2024	202.30	202.30	202.30	202.30	20,882.00
15.04.2024	210.10	210.10	210.10	210.10	22,150.00
16.04.2024	210.10	206.40	206.40	210.10	51,379.00
17.04.2024	210.10	210.10	210.10	210.10	40,182.00
18.04.2024	210.10	210.10	210.10	210.10	23,996.00
19.04.2024	205.20	205.20	205.20	205.20	16,092.00
22.04.2024	205.20	205.20	205.20	205.20	20,411.00
23.04.2024	205.20	205.20	205.20	205.20	10,663.00
24.04.2024	205.20	205.20	205.20	205.20	18,714.00
25.04.2024	205.20	205.20	205.20	205.20	13,945.00
26.04.2024	200.20	200.20	200.20	200.20	10,074.00
29.04.2024	200.20	200.20	200.20	200.20	10,074.00
30.04.2024	200.20	200.20	200.20	200.20	0.00
02.05.2024	200.20	200.20	200.20	200.20	0.00
03.05.2024	200.20	200.20	200.20	200.20	0.00
06.05.2024	204.40	204.40	204.40	204.40	14.00
07.05.2024	204.40	204.40	204.40	204.40	14.00
08.05.2024	204.40	204.40	204.40	204.40	0.00
09.05.2024	207.70	205.80	205.80	207.70	41.00
10.05.2024	208.20	207.50	207.50	207.80	44.00
13.05.2024	207.80	207.80	207.80	207.80	44.00
14.05.2024	207.80	207.80	207.80	207.80	0.00
15.05.2024	207.80	207.80	207.80	207.80	0.00
16.05.2024	207.80	207.80	207.80	207.80	0.00
17.05.2024	207.80	207.80	207.80	207.80	0.00
20.05.2024	209.10	209.10	209.10	209.10	29.00
21.05.2024	209.10	209.10	209.10	209.10	29.00
22.05.2024	209.10	209.10	209.10	209.10	0.00
23.05.2024	209.10	209.10	209.10	209.10	0.00
24.05.2024	209.10	209.10	209.10	209.10	0.00
27.05.2024	209.10	209.10	209.10	209.10	0.00
28.05.2024	199.65	199.50	199.50	199.65	114.00
29.05.2024	199.65	199.65	199.65	199.65	114.00
30.05.2024	199.65	199.65	199.65	199.65	0.00
31.05.2024	198.75	195.75	195.75	198.75	62.00
03.06.2024	198.75	198.75	198.75	198.75	62.00
04.06.2024	198.75	198.75	198.75	198.75	0.00
05.06.2024	198.75	198.75	198.75	198.75	0.00
06.06.2024	194.60	194.40	194.60	194.40	53.00
07.06.2024	194.40	194.40	194.40	194.40	53.00
10.06.2024	194.40	194.40	194.40	194.40	0.00
11.06.2024	194.40	194.40	194.40	194.40	0.00
12.06.2024	194.40	194.40	194.40	194.40	0.00
13.06.2024	194.40	194.40	194.40	194.40	0.00
14.06.2024	173.60	173.60	173.60	173.60	13.00
17.06.2024	174.60	174.60	174.60	174.60	33.00
18.06.2024	177.10	177.10	177.10	177.10	12.00
19.06.2024	177.10	177.10	177.10	177.10	12.00
20.06.2024	177.10	177.10	177.10	177.10	0.00
21.06.2024	177.10	177.10	177.10	177.10	0.00
24.06.2024	177.10	177.10	177.10	177.10	0.00
25.06.2024	177.10	177.10	177.10	177.10	0.00
26.06.2024	177.10	177.10	177.10	177.10	0.00
27.06.2024	177.10	177.10	177.10	177.10	0.00
28.06.2024	177.10	177.10	177.10	177.10	0.00
01.07.2024	171.40	171.40	171.40	171.40	24.00
02.07.2024	171.40	171.40	171.40	171.40	24.00
03.07.2024	171.40	171.40	171.40	171.40	0.00
04.07.2024	171.40	171.40	171.40	171.40	0.00
05.07.2024	171.40	171.40	171.40	171.40	0.00
08.07.2024	171.40	171.40	171.40	171.40	0.00
09.07.2024	171.05	171.05	171.05	171.05	64.00
10.07.2024	169.45	169.45	169.45	169.45	12.00
11.07.2024	169.45	169.45	169.45	169.45	12.00
12.07.2024	169.45	169.45	169.45	169.45	0.00
15.07.2024	169.45	169.45	169.45	169.45	0.00
16.07.2024	169.45	169.45	169.45	169.45	0.00
17.07.2024	169.45	169.45	169.45	169.45	0.00
18.07.2024	169.45	169.45	169.45	169.45	0.00
19.07.2024	169.45	169.45	169.45	169.45	0.00
23.07.2024	169.45	169.45	169.45	169.45	0.00
24.07.2024	175.15	173.95	175.15	174.00	435.00
25.07.2024	174.00	174.00	174.00	174.00	435.00
26.07.2024	174.00	174.00	174.00	174.00	0.00
29.07.2024	185.15	185.05	185.15	185.05	8.00
30.07.2024	185.05	185.05	185.05	185.05	8.00
31.07.2024	187.60	185.85	186.65	186.00	215.00
01.08.2024	188.65	187.00	187.25	187.00	496.00
02.08.2024	187.55	184.45	186.50	184.80	550.00
05.08.2024	184.80	184.80	184.80	184.80	550.00
06.08.2024	184.80	184.80	184.80	184.80	0.00
07.08.2024	192.00	187.90	187.90	190.70	51.00
08.08.2024	191.35	189.05	191.35	189.05	52.00
09.08.2024	189.05	189.05	189.05	189.05	52.00
12.08.2024	189.05	189.05	189.05	189.05	31.00
13.08.2024	189.05	189.05	189.05	189.05	31.00
14.08.2024	194.95	192.30	192.30	194.70	167.00
15.08.2024	194.70	194.70	194.70	194.70	167.00
16.08.2024	194.70	194.70	194.70	194.70	0.00
19.08.2024	194.70	194.70	194.70	194.70	0.00
20.08.2024	194.70	194.70	194.70	194.70	0.00
21.08.2024	189.70	189.05	189.70	189.20	63.00
22.08.2024	189.20	189.20	189.20	189.20	63.00
23.08.2024	189.20	189.20	189.20	189.20	0.00
26.08.2024	189.20	189.20	189.20	189.20	0.00
27.08.2024	189.20	189.20	189.20	189.20	0.00
28.08.2024	189.20	189.20	189.20	189.20	0.00
29.08.2024	189.20	189.20	189.20	189.20	0.00
30.08.2024	189.20	189.20	189.20	189.20	0.00
02.09.2024	189.20	189.20	189.20	189.20	0.00
03.09.2024	196.20	191.55	196.20	191.55	38.00
04.09.2024	191.55	191.55	191.55	191.55	38.00
05.09.2024	191.55	191.55	191.55	191.55	0.00
06.09.2024	191.55	191.55	191.55	191.55	0.00
09.09.2024	188.55	188.55	188.55	188.55	100.00
10.09.2024	189.50	188.65	189.50	188.65	42.00
11.09.2024	189.00	188.25	188.25	188.60	25.00
12.09.2024	188.60	188.60	188.60	188.60	25.00
13.09.2024	189.15	188.80	188.85	188.85	16.00
16.09.2024	191.30	191.30	191.30	191.30	21.00
17.09.2024	191.10	183.80	191.10	185.70	218.00
18.09.2024	185.70	185.70	185.70	185.70	218.00
19.09.2024	192.95	192.95	192.95	192.95	11.00
20.09.2024	191.80	188.95	191.45	188.95	17.00
23.09.2024	188.95	188.95	188.95	188.95	17.00
24.09.2024	194.60	194.60	194.60	194.60	16.00
25.09.2024	194.65	193.60	193.60	194.65	31.00
26.09.2024	194.65	194.65	194.65	194.65	31.00
27.09.2024	194.65	194.65	194.65	194.65	0.00
30.09.2024	194.65	194.65	194.65	194.65	0.00
01.10.2024	194.65	194.65	194.65	194.65	0.00
02.10.2024	194.65	194.65	194.65	194.65	0.00
03.10.2024	188.60	187.20	187.70	187.20	155.00
04.10.2024	187.20	187.20	187.20	187.20	155.00
07.10.2024	186.20	186.20	186.20	186.20	4.00
08.10.2024	187.90	186.80	187.90	186.80	9.00
09.10.2024	186.80	186.80	186.80	186.80	9.00
10.10.2024	189.30	189.30	189.30	189.30	59.00
11.10.2024	184.65	184.65	184.65	184.65	21.00
14.10.2024	184.65	184.65	184.65	184.65	21.00
15.10.2024	184.65	184.65	184.65	184.65	0.00
16.10.2024	184.65	184.65	184.65	184.65	0.00
17.10.2024	191.00	189.50	189.50	190.70	120.00
18.10.2024	190.70	190.70	190.70	190.70	120.00
21.10.2024	190.70	190.70	190.70	190.70	0.00
22.10.2024	190.30	190.30	190.30	190.30	39.00
23.10.2024	190.30	190.30	190.30	190.30	39.00
24.10.2024	190.30	190.30	190.30	190.30	0.00
25.10.2024	190.30	190.30	190.30	190.30	0.00
28.10.2024	192.00	191.10	191.10	192.00	50.00
29.10.2024	192.00	192.00	192.00	192.00	50.00
30.10.2024	187.20	185.85	185.85	186.35	86.00
31.10.2024	186.35	186.35	186.35	186.35	86.00
04.11.2024	186.35	186.35	186.35	186.35	0.00
05.11.2024	186.35	186.35	186.35	186.35	0.00
06.11.2024	194.80	194.80	194.80	194.80	54.00
07.11.2024	198.10	198.10	198.10	198.10	2.00
11.11.2024	199.45	199.45	199.45	199.45	57.00
12.11.2024	199.45	199.45	199.45	199.45	57.00
13.11.2024	195.80	195.40	195.80	195.40	9.00
14.11.2024	195.40	195.40	195.40	195.40	9.00
15.11.2024	195.40	195.40	195.40	195.40	0.00
18.11.2024	192.25	192.25	192.25	192.25	32.00
19.11.2024	195.75	195.75	195.75	195.75	8.00
20.11.2024	195.75	195.75	195.75	195.75	8.00
21.11.2024	196.45	196.45	196.45	196.45	24.00
22.11.2024	194.30	194.30	194.30	194.30	15.00

צרו איתנו קשר *5988