Immobiliere Dassault SA Historical Data - IMDA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.98412698413	50.4	52.2	50.2	190	50.92708114	DE
4	0	0	51.4	52.2	49.6	484	50.60869655	DE
12	1.8	3.62903225806	49.6	56	49.4	517	52.01255799	DE
26	3.2	6.63900414938	48.2	56	44	511	49.93517517	DE
52	2.5	5.11247443763	48.9	56	44	628	48.5892754	DE
156	-12.2	-19.1823899371	63.6	66.6	44	425	52.87326616	DE
260	-12.1	-19.0551181102	63.5	99.5	44	442	57.9249453	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730482200	51.2	-0.2	-0.39	51.4	51.6	51	147
1730395800	51.4	1.2	2.39	50.4	51.4	50.4	388
1730309400	50.2	-0.2	-0.40	50.4	50.6	50.2	211
1730223000	50.4	-0.4	-0.79	50.8	50.8	50.4	111
1730136600	50.8	0.8	1.60	50.4	50.8	50.4	92
1729873800	50	0	0.00	50.2	50.8	50	200
1729787400	50	-0.2	-0.40	50.2	50.2	50	234
1729701000	50.2	-0.4	-0.79	50.6	50.6	50.2	185
1729614600	50.6	0.4	0.80	50.2	51.6	50.2	356
1729528200	50.2	0.4	0.80	49.6	50.6	49.6	952
1729269000	49.8	-0.8	-1.58	50.8	51	49.8	2118
1729182600	50.6	0.2	0.40	50.4	52	50.2	854
1729096200	50.4	-0.2	-0.40	50.4	50.8	50.4	523
1729009800	50.6	-0.2	-0.39	51	51	50.2	160
1728923400	50.8	-0.4	-0.78	51	51	50.8	290
1728664200	51.2	-0.2	-0.39	51.6	51.6	50.6	1122
1728577800	51.4	-0.2	-0.39	51.6	51.8	51.4	526
1728491400	51.6	0.2	0.39	51.4	51.8	51.4	253
1728405000	51.4	-0.2	-0.39	51.4	52	51.2	385
1728318600	51.6	-0.4	-0.77	51.4	52	51.4	575
1728059400	52	0	0.00	52	52.8	51.6	326
1727973000	52	-0.6	-1.14	52.6	52.6	52	84
1727886600	52.6	0.8	1.54	52	53	51.8	210
1727800200	51.8	-1	-1.89	52.6	52.6	51.8	204
1727713800	52.8	-0.6	-1.12	52.8	53.2	52.8	569
1727454600	53.4	0.2	0.38	53.2	53.8	53	602
1727368200	53.2	0.2	0.38	53	53.4	52.8	416
1727281800	53	0.6	1.15	52.8	53	52.4	626
1727195400	52.4	1.4	2.75	51.2	52.4	51.2	311
1727109000	51	0	0.00	52	52	51	854
1726849800	51	-0.6	-1.16	51.4	52	51	887
1726763400	51.6	0.4	0.78	50.8	52	50.8	1793
1726677000	51.2	-0.2	-0.39	51.4	51.8	51	133
1726590600	51.4	-0.2	-0.39	51.8	52	50.8	1390
1726504200	51.6	0.2	0.39	51.8	52	51.4	327
1726245000	51.4	-0.4	-0.77	51.6	51.8	51.4	672
1726158600	51.8	0.2	0.39	51.6	51.8	51.6	51
1726072200	51.6	-0.4	-0.77	52	52	51.6	182
1725985800	52	0.4	0.78	51.4	52.2	51.4	784
1725899400	51.6	-0.8	-1.53	52.4	52.4	51.6	382
1725640200	52.4	-0.2	-0.38	53	53	52	639
1725553800	52.6	-0.2	-0.38	53.4	53.4	52.6	628
1725467400	52.8	-1.2	-2.22	53.8	53.8	52.6	288
1725381000	54	-0.6	-1.10	53.2	56	52.2	5136
1725294600	54.6	4.4	8.76	50.2	54.6	50.2	2556
1725035400	50.2	0.2	0.40	50.2	50.8	50.2	191
1724949000	50	-0.6	-1.19	50.8	50.8	50	11
1724862600	50.6	0.6	1.20	50.2	50.6	50	52
1724776200	50	-0.6	-1.19	50.8	50.8	50	239
1724689800	50.6	0.2	0.40	50.4	50.6	50.2	71
1724430600	50.4	0.2	0.40	50.2	50.4	50	40
1724344200	50.2	-0.2	-0.40	50.4	50.4	50	106
1724257800	50.4	0	0.00	50.6	51	50.4	145
1724171400	50.4	-0.2	-0.40	51	51	50.4	19
1724085000	50.6	0.4	0.80	50.2	50.6	50.2	111
1723825800	50.2	0.3	0.60	50.2	50.8	50	161
1723739400	49.9	0	0.00	49.9	49.9	49.9	10
1723653000	49.9	0.5	1.01	49.5	49.9	49.5	20
1723566600	49.4	-0.2	-0.40	49.7	50	49.4	131
1723480200	49.6	0	0.00	49.6	49.6	49.6	1
1723221000	49.6	0.7	1.43	49	49.6	49	84
1723134600	48.9	0	0.00	48.9	48.9	48.9	14
1723048200	48.9	0.4	0.82	48.9	48.9	48.9	73
1722961800	48.5	1	2.11	47.5	48.5	47.5	20
1722875400	47.5	-1.5	-3.06	48.7	48.7	46.4	1138

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Immobiliere Dassault SA (IMDA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Immobiliere Dassault SA (IMDA) Historical

Immobiliere Dassault SA (IMDA)

Professional-Grade Tools, for Individual Investors.

Your Recent History