ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

IMDA Immobiliere Dassault SA

51.40
0.00 (0.00%)
Last Updated: 03:51:49
Delayed by 15 minutes

IMDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 51.40 0.00 0.00% 51.40 51.40 51.00 1,131
Feb 25 2025 51.40 0.40 0.78% 51.00 51.80 50.80 810
Feb 24 2025 51.00 0.20 0.39% 51.60 51.80 50.80 426
Feb 21 2025 50.80 -0.60 -1.17% 51.20 51.40 50.80 282
Feb 20 2025 51.40 0.40 0.78% 51.40 51.40 51.00 165
Feb 19 2025 51.00 -0.20 -0.39% 51.20 52.00 51.00 443
Feb 18 2025 51.20 -1.20 -2.29% 52.40 52.40 51.20 707
Feb 17 2025 52.40 0.20 0.38% 52.60 52.60 52.40 124
Feb 14 2025 52.20 -0.20 -0.38% 52.40 52.60 52.20 163
Feb 13 2025 52.40 -0.20 -0.38% 52.60 52.60 52.40 419
Feb 12 2025 52.60 0.40 0.77% 52.40 52.60 52.40 98
Feb 11 2025 52.20 -0.20 -0.38% 52.20 52.20 52.00 270
Feb 10 2025 52.40 -0.20 -0.38% 52.40 52.60 52.20 178
Feb 07 2025 52.60 0.20 0.38% 52.40 52.60 52.40 194
Feb 06 2025 52.40 0.80 1.55% 51.60 52.60 51.60 692
Feb 05 2025 51.60 0.60 1.18% 51.40 52.20 51.40 201
Feb 04 2025 51.00 -0.60 -1.16% 51.60 51.80 50.60 925
Feb 03 2025 51.60 -0.20 -0.39% 51.80 52.00 51.40 190
Jan 31 2025 51.80 0.60 1.17% 51.40 52.00 51.20 236
Jan 30 2025 51.20 -1.40 -2.66% 52.20 52.20 51.20 262
Jan 29 2025 52.60 1.40 2.73% 51.60 52.60 51.00 489
Jan 28 2025 51.20 0.20 0.39% 51.00 51.80 51.00 469
Jan 27 2025 51.00 -0.20 -0.39% 51.00 51.20 50.60 282
Jan 24 2025 51.20 -0.20 -0.39% 51.60 51.60 51.00 65
Jan 23 2025 51.40 -0.20 -0.39% 52.00 52.00 50.60 315
Jan 22 2025 51.60 0.00 0.00% 51.60 51.60 51.60 0.00
Jan 21 2025 51.60 -0.60 -1.15% 52.20 52.60 51.20 227
Jan 20 2025 52.20 0.00 0.00% 52.20 52.20 52.20 9
Jan 17 2025 52.20 0.20 0.38% 52.00 52.20 51.80 67
Jan 16 2025 52.00 0.40 0.78% 51.80 52.00 51.80 189
Jan 15 2025 51.60 0.00 0.00% 51.40 51.60 51.40 12
Jan 14 2025 51.60 -0.80 -1.53% 51.60 51.80 51.60 649
Jan 13 2025 52.40 -0.20 -0.38% 52.60 52.60 52.40 40
Jan 10 2025 52.60 0.00 0.00% 52.60 52.80 52.60 39
Jan 09 2025 52.60 -0.20 -0.38% 52.60 52.60 52.60 1
Jan 08 2025 52.80 0.20 0.38% 52.40 52.80 52.40 196
Jan 07 2025 52.60 0.80 1.54% 51.80 53.20 51.80 920
Jan 06 2025 51.80 0.20 0.39% 51.60 52.00 51.40 67
Jan 03 2025 51.60 -0.60 -1.15% 52.20 52.20 51.60 183
Jan 02 2025 52.20 0.60 1.16% 51.80 52.20 51.80 72
Dec 31 2024 51.60 0.20 0.39% 51.60 51.60 51.60 60
Dec 30 2024 51.40 0.80 1.58% 52.00 52.00 51.40 174
Dec 27 2024 50.60 0.40 0.80% 50.20 50.60 49.60 423
Dec 24 2024 50.20 -0.20 -0.40% 50.60 50.60 50.00 287
Dec 23 2024 50.40 -0.40 -0.79% 50.60 50.80 50.40 121
Dec 20 2024 50.80 0.20 0.40% 50.60 51.00 50.40 133
Dec 19 2024 50.60 -0.20 -0.39% 50.40 51.00 50.00 410
Dec 18 2024 50.80 -0.20 -0.39% 51.00 51.00 50.60 152
Dec 17 2024 51.00 -0.20 -0.39% 51.20 51.20 50.80 310
Dec 16 2024 51.20 -0.40 -0.78% 51.60 51.60 51.20 104
Dec 13 2024 51.60 0.00 0.00% 51.80 52.00 51.40 417
Dec 12 2024 51.60 1.00 1.98% 51.20 51.80 51.20 336
Dec 11 2024 50.60 -2.40 -4.53% 52.80 54.20 50.40 1,630
Dec 10 2024 53.00 0.20 0.38% 52.80 53.00 52.60 294
Dec 09 2024 52.80 2.80 5.60% 51.80 52.80 50.20 1,016
Dec 06 2024 50.00 -0.40 -0.79% 50.40 51.00 49.40 414
Dec 05 2024 50.40 0.40 0.80% 50.20 50.60 49.50 335
Dec 04 2024 50.00 -0.60 -1.19% 50.80 51.00 50.00 331
Dec 03 2024 50.60 -0.40 -0.78% 51.00 51.00 50.00 574
Dec 02 2024 51.00 -1.20 -2.30% 52.00 52.00 50.00 1,018
Nov 29 2024 52.20 0.00 0.00% 52.20 52.20 52.00 317