Dassault Systemes SE (DSY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
4.107.391 |
-0,73%
|
18,50
|
17,99
|
18,51
|
18,335
|
| 02/03/2026 |
6.086.752 |
-0,43%
|
17,99
|
17,81
|
18,82
|
18,47
|
| 27/02/2026 |
11.137.531 |
0,90%
|
18,385
|
17,95
|
18,63
|
18,55
|
| 26/02/2026 |
5.132.069 |
2,00%
|
18,14
|
17,87
|
18,52
|
18,385
|
| 25/02/2026 |
4.699.915 |
3,41%
|
17,375
|
17,325
|
18,025
|
18,025
|
| 24/02/2026 |
3.538.822 |
0,81%
|
17,18
|
17,05
|
17,67
|
17,43
|
| 23/02/2026 |
3.042.372 |
-0,80%
|
17,02
|
16,905
|
17,29
|
17,29
|
| 20/02/2026 |
2.761.686 |
-0,63%
|
17,50
|
17,215
|
17,61
|
17,43
|
| 19/02/2026 |
4.102.478 |
1,89%
|
17,295
|
17,205
|
17,615
|
17,54
|
| 18/02/2026 |
3.727.978 |
2,90%
|
16,84
|
16,65
|
17,215
|
17,215
|
| 17/02/2026 |
5.071.257 |
4,83%
|
15,855
|
15,825
|
16,73
|
16,73
|
| 16/02/2026 |
7.671.787 |
-10,44%
|
17,895
|
15,96
|
17,925
|
15,96
|
| 13/02/2026 |
5.563.506 |
-1,74%
|
18,165
|
17,82
|
18,44
|
17,82
|
| 12/02/2026 |
7.802.111 |
2,05%
|
17,80
|
17,635
|
18,31
|
18,135
|
| 11/02/2026 |
13.726.202 |
-20,81%
|
18,11
|
17,16
|
18,64
|
17,77
|
| 10/02/2026 |
4.108.568 |
0,22%
|
22,51
|
22,23
|
22,76
|
22,44
|
| 09/02/2026 |
2.875.847 |
0,63%
|
22,39
|
22,28
|
22,54
|
22,39
|
| 06/02/2026 |
3.749.887 |
-2,24%
|
22,08
|
21,86
|
22,26
|
22,25
|
| 05/02/2026 |
3.270.118 |
-0,87%
|
23,14
|
22,68
|
23,38
|
22,76
|
| 04/02/2026 |
3.946.666 |
2,73%
|
22,30
|
22,22
|
23,20
|
22,96
|
| 03/02/2026 |
3.774.866 |
-3,54%
|
23,23
|
22,18
|
23,23
|
22,35
|
| 02/02/2026 |
2.327.462 |
-0,22%
|
23,22
|
22,96
|
23,49
|
23,17
|
| 30/01/2026 |
2.362.846 |
1,35%
|
22,99
|
22,98
|
23,67
|
23,22
|
| 29/01/2026 |
3.005.527 |
-4,26%
|
23,76
|
22,86
|
24,23
|
22,91
|
| 28/01/2026 |
1.623.756 |
1,10%
|
23,67
|
23,53
|
23,985
|
23,93
|
| 27/01/2026 |
2.340.277 |
-1,42%
|
24,15
|
23,53
|
24,18
|
23,67
|
| 26/01/2026 |
1.443.616 |
0,67%
|
23,80
|
23,59
|
24,13
|
24,01
|
| 23/01/2026 |
1.592.090 |
0,72%
|
23,86
|
23,63
|
23,96
|
23,85
|
| 22/01/2026 |
2.654.253 |
0,85%
|
23,66
|
23,28
|
23,89
|
23,68
|
| 21/01/2026 |
2.577.403 |
0,09%
|
23,45
|
23,21
|
23,61
|
23,48
|
| 20/01/2026 |
2.274.027 |
0,82%
|
23,25
|
23,14
|
23,65
|
23,46
|
| 19/01/2026 |
1.671.755 |
-3,84%
|
23,73
|
23,27
|
23,92
|
23,27
|
| 16/01/2026 |
1.831.314 |
-0,17%
|
24,06
|
23,77
|
24,23
|
24,20
|
| 15/01/2026 |
1.954.763 |
0,46%
|
24,11
|
24,06
|
24,58
|
24,24
|
| 14/01/2026 |
2.055.764 |
-1,15%
|
24,36
|
24,01
|
24,44
|
24,13
|
| 13/01/2026 |
1.647.307 |
-1,33%
|
24,65
|
24,27
|
24,93
|
24,41
|
| 12/01/2026 |
1.706.126 |
-0,04%
|
24,82
|
24,60
|
24,96
|
24,74
|
| 09/01/2026 |
2.290.882 |
2,27%
|
24,26
|
24,20
|
24,91
|
24,75
|
| 08/01/2026 |
1.536.816 |
0,29%
|
24,14
|
23,97
|
24,28
|
24,20
|
| 07/01/2026 |
1.987.051 |
2,20%
|
23,83
|
23,79
|
24,14
|
24,13
|
| 06/01/2026 |
1.975.826 |
-1,75%
|
23,86
|
23,09
|
23,88
|
23,61
|
| 05/01/2026 |
1.860.973 |
2,69%
|
23,46
|
23,45
|
24,08
|
24,03
|
| 02/01/2026 |
1.821.727 |
-1,85%
|
23,90
|
23,25
|
24,07
|
23,40
|
| 31/12/2025 |
768.026 |
-0,13%
|
23,93
|
23,80
|
24,02
|
23,84
|
| 30/12/2025 |
1.209.263 |
1,06%
|
23,65
|
23,61
|
23,97
|
23,87
|
| 29/12/2025 |
1.395.976 |
0,26%
|
23,66
|
23,55
|
23,78
|
23,62
|
| 22/12/2025 |
1.684.083 |
0,17%
|
23,60
|
23,54
|
23,74
|
23,74
|
| 19/12/2025 |
5.150.985 |
-0,13%
|
23,65
|
23,51
|
23,76
|
23,70
|
| 18/12/2025 |
2.407.660 |
0,38%
|
23,59
|
23,51
|
23,77
|
23,73
|
| 17/12/2025 |
2.378.868 |
1,07%
|
23,49
|
23,26
|
23,64
|
23,64
|
| 16/12/2025 |
2.868.356 |
-0,89%
|
23,36
|
23,21
|
23,49
|
23,39
|
| 15/12/2025 |
2.166.861 |
0,38%
|
23,49
|
23,28
|
23,67
|
23,60
|
| 12/12/2025 |
3.263.841 |
1,64%
|
23,21
|
23,10
|
23,57
|
23,51
|
| 11/12/2025 |
2.277.813 |
0,48%
|
22,90
|
22,79
|
23,36
|
23,13
|
| 10/12/2025 |
1.932.670 |
-1,41%
|
23,28
|
22,91
|
23,32
|
23,02
|
| 09/12/2025 |
1.748.257 |
-0,68%
|
23,41
|
23,30
|
23,58
|
23,35
|
| 08/12/2025 |
1.817.750 |
-1,14%
|
23,72
|
23,51
|
24,00
|
23,51
|
| 05/12/2025 |
2.616.091 |
0,08%
|
23,81
|
23,45
|
23,99
|
23,78
|
| 04/12/2025 |
2.435.126 |
1,50%
|
23,40
|
23,40
|
24,00
|
23,76
|
| 03/12/2025 |
2.241.010 |
-0,04%
|
23,40
|
23,08
|
23,44
|
23,41
|
| 02/12/2025 |
2.792.133 |
-1,80%
|
23,80
|
23,40
|
23,84
|
23,42
|
| 01/12/2025 |
2.136.559 |
-1,08%
|
24,04
|
23,62
|
24,04
|
23,85
|
| 28/11/2025 |
1.324.158 |
-0,17%
|
24,16
|
24,01
|
24,18
|
24,11
|
| 27/11/2025 |
1.199.289 |
0,00%
|
24,08
|
24,07
|
24,32
|
24,15
|
| 26/11/2025 |
2.556.960 |
0,79%
|
24,12
|
23,84
|
24,18
|
24,15
|
| 25/11/2025 |
1.611.405 |
0,80%
|
23,72
|
23,47
|
23,96
|
23,96
|
| 24/11/2025 |
4.079.201 |
1,19%
|
23,80
|
23,70
|
24,13
|
23,77
|
| 21/11/2025 |
3.865.674 |
0,73%
|
23,00
|
22,86
|
23,80
|
23,49
|
| 20/11/2025 |
2.426.691 |
-0,26%
|
23,41
|
23,25
|
23,55
|
23,32
|
| 19/11/2025 |
2.751.148 |
0,86%
|
23,20
|
22,96
|
23,56
|
23,38
|
| 18/11/2025 |
2.391.807 |
-1,49%
|
23,27
|
23,11
|
23,44
|
23,18
|
| 17/11/2025 |
1.664.013 |
-1,92%
|
24,00
|
23,52
|
24,00
|
23,53
|
| 14/11/2025 |
2.292.624 |
-0,99%
|
24,01
|
23,67
|
24,04
|
23,99
|
| 13/11/2025 |
1.760.279 |
0,83%
|
24,10
|
24,08
|
24,43
|
24,23
|
| 12/11/2025 |
1.914.291 |
0,42%
|
23,90
|
23,64
|
24,32
|
24,03
|
| 11/11/2025 |
1.391.530 |
1,44%
|
23,58
|
23,56
|
24,06
|
23,93
|
| 10/11/2025 |
2.783.750 |
1,07%
|
23,70
|
23,54
|
24,02
|
23,59
|
| 07/11/2025 |
2.490.088 |
0,34%
|
23,34
|
23,03
|
23,48
|
23,34
|
| 06/11/2025 |
1.937.622 |
-3,00%
|
23,83
|
23,22
|
23,92
|
23,26
|
| 05/11/2025 |
1.361.709 |
-0,25%
|
23,86
|
23,75
|
24,12
|
23,98
|
| 04/11/2025 |
1.552.380 |
-1,31%
|
24,14
|
23,84
|
24,26
|
24,04
|
| 03/11/2025 |
1.586.245 |
-1,10%
|
24,59
|
24,29
|
24,77
|
24,36
|
| 31/10/2025 |
1.744.942 |
0,33%
|
24,47
|
24,47
|
24,71
|
24,63
|
| 30/10/2025 |
1.896.156 |
0,08%
|
24,58
|
24,49
|
24,86
|
24,55
|
| 29/10/2025 |
2.114.780 |
-1,76%
|
24,89
|
24,42
|
24,90
|
24,53
|
| 28/10/2025 |
2.468.907 |
-1,73%
|
25,31
|
24,74
|
25,36
|
24,97
|
| 27/10/2025 |
1.802.863 |
-1,09%
|
25,72
|
25,40
|
25,81
|
25,41
|
| 24/10/2025 |
3.297.978 |
-1,98%
|
26,30
|
25,54
|
26,43
|
25,69
|
| 23/10/2025 |
7.688.885 |
-12,98%
|
26,00
|
25,01
|
26,35
|
26,21
|
| 22/10/2025 |
1.885.559 |
-0,50%
|
30,05
|
29,92
|
30,36
|
30,12
|
| 21/10/2025 |
1.430.986 |
1,65%
|
29,79
|
29,60
|
30,27
|
30,27
|
| 20/10/2025 |
1.058.138 |
1,53%
|
29,45
|
29,20
|
29,78
|
29,78
|
| 17/10/2025 |
1.746.130 |
-0,17%
|
29,02
|
28,92
|
29,41
|
29,33
|
| 16/10/2025 |
1.427.587 |
1,73%
|
28,83
|
28,72
|
29,44
|
29,38
|
| 15/10/2025 |
1.777.552 |
1,87%
|
28,59
|
28,59
|
29,10
|
28,88
|
| 14/10/2025 |
2.088.831 |
-1,60%
|
28,65
|
28,29
|
28,82
|
28,35
|
| 13/10/2025 |
1.235.875 |
1,09%
|
28,50
|
28,50
|
29,02
|
28,81
|
| 10/10/2025 |
1.661.143 |
-1,49%
|
29,09
|
28,50
|
29,54
|
28,50
|
| 09/10/2025 |
1.166.740 |
0,56%
|
28,83
|
28,46
|
29,08
|
28,93
|
| 08/10/2025 |
1.144.056 |
-0,96%
|
29,00
|
28,77
|
29,33
|
28,77
|
