Immobiliere Dassault SA Historical Data - IMDA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Immobiliere Dassault SA (IMDA)
Immobiliere Dassault SA (IMDA) Historical

Immobiliere Dassault SA (IMDA)

46.70

0.70

(1.52%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	3.09050772627	45.3	46.9	44.4	935	45.7095615	DE
4	0.3	0.646551724138	46.4	46.9	44.4	894	45.78354572	DE
12	-2.4	-4.88798370672	49.1	49.1	44.4	863	46.4954351	DE
26	-1.8	-3.71134020619	48.5	52.6	44.4	730	47.66318055	DE
52	-11.5	-19.7594501718	58.2	59.4	44.4	575	49.42438434	DE
156	-15.3	-24.6774193548	62	67	44.4	386	54.95148299	DE
260	-17.8	-27.5968992248	64.5	99.5	44.4	418	59.60399438	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	46	0.4	0.88	45.7	46	45.6	1276
1713285000	45.6	-0.4	-0.87	46	46	45.4	76
1713198600	46	0.5	1.10	45.2	46	44.4	1529
1712939400	45.5	0.4	0.89	45	45.7	45	718
1712853000	45.1	-0.2	-0.44	45.3	45.3	45	1076
1712766600	45.3	-0.2	-0.44	45.5	45.5	45.1	1149
1712680200	45.5	0	0.00	45.5	45.5	45.3	802
1712593800	45.5	-0.3	-0.66	45.7	46	45.4	906
1712334600	45.8	0.2	0.44	45.6	45.8	45.4	949
1712248200	45.6	0.1	0.22	45.6	46.2	45.5	799
1712161800	45.5	-0.7	-1.52	46.2	46.2	45.5	1158
1712075400	46.2	-0.2	-0.43	46.8	46.8	45.6	535
1711647000	46.4	0.6	1.31	45.9	46.5	45.9	1070
1711560600	45.8	0	0.00	46.7	46.7	45.8	351
1711474200	45.8	-0.2	-0.43	46	46.7	45.6	1320
1711387800	46	-0.3	-0.65	46.4	46.4	45.6	1154
1711128600	46.3	-0.1	-0.22	46.3	46.4	46	660
1711042200	46.4	0.6	1.31	46.4	46.4	45.8	559
1710955800	45.8	-0.2	-0.43	46	46.3	45.4	1083
1710869400	46	-0.2	-0.43	46.1	46.2	45.9	132
1710783000	46.2	0	0.00	46.3	46.3	45.9	196
1710523800	46.2	0.3	0.65	45.9	46.2	45.9	1359
1710437400	45.9	-0.1	-0.22	46	46.5	45.9	456
1710351000	46	0	0.00	46	46	45.9	929
1710264600	46	-0.7	-1.50	46.6	46.9	46	1135
1710178200	46.7	1.1	2.41	46.5	46.8	46.2	1217
1709919000	45.6	-0.6	-1.30	46.2	46.4	45.5	1316
1709832600	46.2	0.1	0.22	46.2	46.8	46.1	809
1709746200	46.1	-0.2	-0.43	46.4	46.4	46.1	628
1709659800	46.3	-0.5	-1.07	46.8	46.8	46.3	559
1709573400	46.8	0	0.00	46.9	46.9	46.4	332
1709314200	46.8	0	0.00	46.9	46.9	46.6	431
1709227800	46.8	0.1	0.21	46.8	47	46.5	668
1709141400	46.7	0	0.00	46.7	47	46.7	341
1709055000	46.7	0.1	0.21	46.6	47	46.3	555
1708968600	46.6	-0.4	-0.85	47.3	47.3	46.6	539
1708709400	47	0.2	0.43	46.8	47.4	46.8	406
1708623000	46.8	0.2	0.43	46.6	47	46.6	132
1708536600	46.6	-0.2	-0.43	46.9	47	46.6	231
1708450200	46.8	-0.2	-0.43	46.9	47.2	46.8	323
1708363800	47	0	0.00	47	47.2	47	455
1708104600	47	-0.3	-0.63	47.3	47.4	47	484
1708018200	47.3	0	0.00	47.3	47.9	47	824
1707931800	47.3	-0.3	-0.63	47.5	47.5	47.1	219
1707845400	47.6	0.2	0.42	47.3	47.6	47.3	76
1707759000	47.4	0.4	0.85	47	48	46.8	588
1707499800	47	0.2	0.43	47	47.3	46.9	2111
1707413400	46.8	0.6	1.30	46.5	46.8	46.5	232
1707327000	46.2	-0.6	-1.28	47	47	46.2	1261
1707240600	46.8	-0.2	-0.43	46.9	47	46.8	2619
1707154200	47	-0.6	-1.26	47.7	47.7	47	1758
1706895000	47.6	-0.3	-0.63	47.7	47.7	47.5	780
1706808600	47.9	-0.3	-0.62	48.2	48.2	47.5	1360
1706722200	48.2	0.2	0.42	48.5	48.5	48	1080
1706635800	48	0.4	0.84	47.7	48.6	47.7	640
1706549400	47.6	0.5	1.06	48	48	47.6	834
1706290200	47.1	-1.7	-3.48	48.8	48.8	46.2	4436
1706203800	48.8	-0.2	-0.41	49.1	49.1	48.7	413
1706117400	49	0.1	0.20	48.9	49.3	48.8	178
1706031000	48.9	-0.2	-0.41	49.1	49.3	48.7	308
1705944600	49.1	0.3	0.61	49.5	49.6	49	1165
1705685400	48.8	-0.6	-1.21	49.5	49.7	48.8	786
1705599000	49.4	-0.5	-1.00	49.9	49.9	49.4	450

Immobiliere Dassault

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions