Dassault Systemes SE (DSY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 08/07/2025 |
1.369.560 |
0,80%
|
31,37
|
30,98
|
31,55
|
31,55
|
| 07/07/2025 |
1.052.395 |
0,29%
|
31,28
|
30,99
|
31,37
|
31,30
|
| 04/07/2025 |
980.870 |
-0,57%
|
31,16
|
30,86
|
31,33
|
31,21
|
| 03/07/2025 |
957.669 |
0,58%
|
31,10
|
30,78
|
31,39
|
31,39
|
| 02/07/2025 |
1.584.475 |
1,56%
|
30,68
|
30,27
|
31,35
|
31,21
|
| 01/07/2025 |
1.152.416 |
0,00%
|
30,61
|
30,31
|
30,74
|
30,73
|
| 30/06/2025 |
1.751.050 |
-1,03%
|
31,05
|
30,56
|
31,07
|
30,73
|
| 27/06/2025 |
1.715.656 |
2,04%
|
30,61
|
30,61
|
31,15
|
31,05
|
| 26/06/2025 |
1.659.754 |
-1,11%
|
30,69
|
30,18
|
30,79
|
30,43
|
| 25/06/2025 |
1.631.734 |
-0,52%
|
30,95
|
30,70
|
31,40
|
30,77
|
| 24/06/2025 |
1.697.722 |
0,65%
|
31,45
|
30,86
|
31,47
|
30,93
|
| 23/06/2025 |
1.183.603 |
-0,49%
|
30,55
|
30,45
|
30,85
|
30,73
|
| 20/06/2025 |
3.785.495 |
0,13%
|
31,00
|
30,70
|
31,15
|
30,88
|
| 19/06/2025 |
1.125.428 |
-1,85%
|
31,14
|
30,84
|
31,25
|
30,84
|
| 18/06/2025 |
1.475.737 |
-0,79%
|
31,77
|
31,34
|
31,84
|
31,42
|
| 17/06/2025 |
1.251.908 |
-1,37%
|
31,89
|
31,60
|
32,05
|
31,67
|
| 16/06/2025 |
1.428.990 |
1,36%
|
31,76
|
31,75
|
32,23
|
32,11
|
| 13/06/2025 |
1.784.050 |
-1,31%
|
31,49
|
31,41
|
31,91
|
31,68
|
| 12/06/2025 |
1.183.241 |
0,34%
|
31,84
|
31,73
|
32,10
|
32,10
|
| 11/06/2025 |
2.034.250 |
-1,30%
|
32,43
|
31,89
|
32,48
|
31,99
|
| 10/06/2025 |
1.626.403 |
0,25%
|
32,34
|
31,97
|
32,48
|
32,41
|
| 09/06/2025 |
1.313.883 |
-0,03%
|
32,20
|
32,05
|
32,63
|
32,33
|
| 06/06/2025 |
1.851.404 |
-1,25%
|
32,71
|
31,92
|
33,08
|
32,34
|
| 05/06/2025 |
1.431.729 |
-0,61%
|
33,00
|
32,43
|
33,03
|
32,75
|
| 04/06/2025 |
1.639.078 |
1,60%
|
32,55
|
32,52
|
33,06
|
32,95
|
| 03/06/2025 |
2.050.372 |
0,93%
|
32,42
|
32,17
|
32,56
|
32,43
|
| 02/06/2025 |
1.843.946 |
-2,64%
|
32,65
|
32,05
|
32,78
|
32,13
|
| 30/05/2025 |
4.427.598 |
-0,81%
|
33,17
|
32,91
|
33,39
|
33,00
|
| 29/05/2025 |
810.108 |
-0,72%
|
33,75
|
33,18
|
33,89
|
33,27
|
| 28/05/2025 |
1.131.240 |
-0,39%
|
33,55
|
33,43
|
33,74
|
33,51
|
| 27/05/2025 |
1.346.703 |
0,69%
|
33,48
|
33,47
|
33,70
|
33,64
|
| 26/05/2025 |
679.722 |
0,24%
|
33,70
|
33,24
|
33,71
|
33,41
|
| 23/05/2025 |
2.305.652 |
-1,21%
|
33,94
|
33,07
|
34,40
|
33,33
|
| 22/05/2025 |
1.138.107 |
-0,47%
|
33,92
|
33,59
|
34,00
|
34,00
|
| 21/05/2025 |
1.202.825 |
0,53%
|
33,71
|
33,69
|
34,16
|
34,16
|
