Dassault Systemes SE (DSY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
1.398.926 |
-0,58%
|
29,35
|
29,00
|
29,39
|
29,05
|
| 06/10/2025 |
1.467.120 |
0,10%
|
29,03
|
28,41
|
29,22
|
29,22
|
| 03/10/2025 |
1.375.040 |
-0,61%
|
29,48
|
29,04
|
29,62
|
29,19
|
| 02/10/2025 |
1.601.973 |
3,20%
|
28,54
|
28,54
|
29,84
|
29,37
|
| 01/10/2025 |
1.453.671 |
-0,18%
|
28,23
|
28,15
|
28,70
|
28,46
|
| 30/09/2025 |
1.575.526 |
0,71%
|
28,28
|
28,02
|
28,54
|
28,51
|
| 29/09/2025 |
1.284.199 |
0,89%
|
28,15
|
27,90
|
28,37
|
28,31
|
| 26/09/2025 |
1.805.525 |
-0,39%
|
28,13
|
27,86
|
28,30
|
28,06
|
| 25/09/2025 |
1.656.357 |
1,08%
|
27,94
|
27,93
|
28,47
|
28,17
|
| 24/09/2025 |
1.935.872 |
-0,39%
|
27,94
|
27,67
|
27,98
|
27,87
|
| 23/09/2025 |
1.191.057 |
-0,04%
|
28,03
|
27,96
|
28,32
|
27,98
|
| 22/09/2025 |
1.253.863 |
0,32%
|
27,88
|
27,54
|
28,01
|
27,99
|
| 19/09/2025 |
3.367.152 |
-1,52%
|
28,11
|
27,90
|
28,30
|
27,90
|
| 18/09/2025 |
1.663.250 |
2,94%
|
27,74
|
27,73
|
28,42
|
28,33
|
| 17/09/2025 |
1.552.462 |
0,48%
|
27,64
|
27,36
|
27,84
|
27,52
|
| 16/09/2025 |
1.882.350 |
1,07%
|
27,23
|
27,23
|
27,68
|
27,39
|
| 15/09/2025 |
1.760.354 |
-1,67%
|
27,48
|
27,06
|
27,77
|
27,10
|
| 12/09/2025 |
1.461.445 |
0,99%
|
27,37
|
27,07
|
27,76
|
27,56
|
| 11/09/2025 |
1.265.347 |
-0,26%
|
27,33
|
27,22
|
27,71
|
27,29
|
| 10/09/2025 |
1.849.027 |
-1,69%
|
27,78
|
27,29
|
28,10
|
27,36
|
| 09/09/2025 |
2.705.461 |
1,64%
|
27,44
|
27,44
|
28,22
|
27,83
|
| 08/09/2025 |
1.160.764 |
2,16%
|
26,89
|
26,76
|
27,39
|
27,38
|
| 05/09/2025 |
1.790.885 |
0,22%
|
26,80
|
26,67
|
27,03
|
26,80
|
| 04/09/2025 |
2.062.374 |
0,64%
|
26,54
|
26,41
|
26,74
|
26,74
|
| 03/09/2025 |
1.304.594 |
0,91%
|
26,41
|
26,32
|
26,67
|
26,57
|
| 02/09/2025 |
2.082.316 |
-1,09%
|
26,52
|
26,25
|
26,66
|
26,33
|
| 01/09/2025 |
1.039.338 |
0,08%
|
26,59
|
26,40
|
26,84
|
26,62
|
| 29/08/2025 |
2.418.736 |
-1,45%
|
27,00
|
26,60
|
27,33
|
26,60
|
| 28/08/2025 |
1.691.579 |
0,56%
|
26,81
|
26,81
|
27,13
|
26,99
|
| 27/08/2025 |
1.596.144 |
1,47%
|
26,36
|
26,36
|
26,86
|
26,84
|
| 26/08/2025 |
3.173.660 |
-1,27%
|
26,70
|
26,36
|
26,74
|
26,45
|
| 25/08/2025 |
827.550 |
-1,25%
|
27,16
|
26,75
|
27,16
|
26,79
|
| 22/08/2025 |
945.073 |
0,63%
|
26,85
|
26,85
|
27,19
|
27,13
|
| 21/08/2025 |
799.010 |
-1,21%
|
27,33
|
26,78
|
27,33
|
26,96
|
| 20/08/2025 |
1.158.360 |
1,07%
|
26,80
|
26,76
|
27,34
|
27,29
|
| 19/08/2025 |
1.577.912 |
1,05%
|
26,75
|
26,69
|
27,21
|
27,00
|
| 18/08/2025 |
1.100.934 |
-0,63%
|
26,94
|
26,66
|
27,00
|
26,72
|
| 15/08/2025 |
1.239.909 |
0,94%
|
26,66
|
26,66
|
27,09
|
26,89
|
| 14/08/2025 |
1.450.463 |
-0,49%
|
26,75
|
26,56
|
26,87
|
26,64
|
| 13/08/2025 |
1.639.333 |
0,98%
|
26,54
|
26,52
|
26,77
|
26,77
|
| 12/08/2025 |
1.568.329 |
-2,43%
|
27,14
|
26,27
|
27,24
|
26,51
|
| 11/08/2025 |
680.534 |
-1,24%
|
27,57
|
27,17
|
27,64
|
27,17
|
| 08/08/2025 |
1.169.654 |
-0,25%
|
27,46
|
27,31
|
27,65
|
27,51
|
| 07/08/2025 |
1.667.070 |
0,22%
|
27,66
|
27,46
|
27,80
|
27,58
|
| 06/08/2025 |
1.326.390 |
-0,83%
|
27,79
|
27,50
|
27,94
|
27,52
|
| 05/08/2025 |
1.460.231 |
-0,68%
|
28,02
|
27,72
|
28,05
|
27,75
|
| 04/08/2025 |
1.288.242 |
0,00%
|
27,98
|
27,86
|
28,17
|
27,94
|
| 01/08/2025 |
1.797.501 |
-3,29%
|
28,63
|
27,85
|
28,66
|
27,94
|
| 31/07/2025 |
1.682.397 |
-0,96%
|
29,25
|
28,85
|
29,41
|
28,89
|
| 30/07/2025 |
1.462.876 |
-1,72%
|
29,62
|
29,13
|
29,83
|
29,17
|
| 29/07/2025 |
1.137.767 |
0,00%
|
29,60
|
29,57
|
29,82
|
29,68
|
| 28/07/2025 |
1.163.135 |
-0,34%
|
30,02
|
29,67
|
30,29
|
29,68
|
| 25/07/2025 |
2.717.133 |
1,60%
|
29,31
|
29,27
|
30,00
|
29,78
|
| 24/07/2025 |
6.132.486 |
-8,38%
|
31,85
|
28,74
|
33,16
|
29,31
|
| 23/07/2025 |
1.698.553 |
0,44%
|
32,02
|
31,84
|
32,22
|
31,99
|
| 22/07/2025 |
1.285.958 |
-0,47%
|
31,96
|
31,57
|
32,02
|
31,85
|
| 21/07/2025 |
905.162 |
-0,06%
|
32,03
|
31,95
|
32,17
|
32,00
|
| 18/07/2025 |
1.358.793 |
-0,87%
|
32,40
|
31,92
|
32,51
|
32,02
|
| 17/07/2025 |
1.443.550 |
1,93%
|
32,02
|
31,90
|
32,30
|
32,30
|
| 16/07/2025 |
1.217.234 |
-0,41%
|
31,73
|
31,64
|
32,08
|
31,69
|
| 15/07/2025 |
1.183.954 |
0,89%
|
31,52
|
31,49
|
31,93
|
31,82
|
| 14/07/2025 |
1.081.532 |
-0,44%
|
31,36
|
31,19
|
31,61
|
31,54
|
| 11/07/2025 |
1.022.011 |
-1,46%
|
31,95
|
31,68
|
32,16
|
31,68
|
| 10/07/2025 |
1.588.428 |
1,45%
|
32,00
|
31,91
|
32,77
|
32,15
|
| 09/07/2025 |
1.091.654 |
0,44%
|
31,71
|
31,52
|
31,87
|
31,69
|
