Dassault Systemes SE (DSY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/05/2025 |
1.361.492 |
0,47%
|
33,80
|
33,76
|
34,45
|
33,98
|
| 19/05/2025 |
1.107.416 |
-0,24%
|
33,80
|
33,61
|
33,96
|
33,82
|
| 16/05/2025 |
1.109.474 |
-0,06%
|
33,98
|
33,63
|
34,23
|
33,90
|
| 15/05/2025 |
1.349.627 |
0,24%
|
33,74
|
33,68
|
34,02
|
33,92
|
| 14/05/2025 |
1.724.807 |
-1,60%
|
34,44
|
33,65
|
34,47
|
33,84
|
| 13/05/2025 |
1.332.002 |
0,91%
|
34,20
|
33,93
|
34,39
|
34,39
|
| 12/05/2025 |
1.754.725 |
1,16%
|
33,79
|
33,68
|
34,53
|
34,08
|
| 09/05/2025 |
892.021 |
1,11%
|
33,55
|
33,52
|
33,87
|
33,69
|
| 08/05/2025 |
1.205.237 |
0,39%
|
33,42
|
33,16
|
33,88
|
33,32
|
| 07/05/2025 |
996.925 |
0,24%
|
33,09
|
32,92
|
33,28
|
33,19
|
| 06/05/2025 |
1.103.144 |
-0,42%
|
33,15
|
32,88
|
33,30
|
33,11
|
| 05/05/2025 |
801.862 |
-0,33%
|
33,40
|
33,21
|
33,44
|
33,25
|
| 02/05/2025 |
2.222.995 |
1,58%
|
33,09
|
32,87
|
33,65
|
33,36
|
| 30/04/2025 |
2.080.496 |
1,30%
|
32,36
|
32,05
|
32,84
|
32,84
|
| 29/04/2025 |
1.369.447 |
1,60%
|
32,02
|
31,96
|
32,74
|
32,42
|
| 28/04/2025 |
1.771.502 |
-1,97%
|
32,59
|
31,78
|
32,92
|
31,91
|
| 25/04/2025 |
2.035.872 |
1,31%
|
32,12
|
31,84
|
32,78
|
32,55
|
| 24/04/2025 |
3.872.592 |
-5,11%
|
31,30
|
30,57
|
32,50
|
32,13
|
| 23/04/2025 |
2.327.845 |
2,27%
|
33,90
|
33,73
|
34,49
|
33,86
|
| 22/04/2025 |
1.320.271 |
0,82%
|
32,79
|
32,29
|
33,11
|
33,11
|
| 17/04/2025 |
1.336.446 |
-1,88%
|
33,40
|
32,68
|
33,60
|
32,84
|
| 16/04/2025 |
1.092.543 |
-0,21%
|
33,20
|
32,69
|
33,54
|
33,47
|
| 15/04/2025 |
1.143.888 |
2,04%
|
32,89
|
32,84
|
33,73
|
33,54
|
| 14/04/2025 |
1.294.525 |
2,34%
|
32,98
|
32,73
|
33,20
|
32,87
|
| 11/04/2025 |
2.131.432 |
-2,19%
|
33,11
|
31,33
|
33,19
|
32,12
|
| 10/04/2025 |
2.228.879 |
3,21%
|
35,14
|
32,84
|
35,39
|
32,84
|
| 09/04/2025 |
2.004.156 |
-2,69%
|
31,66
|
31,61
|
32,39
|
31,82
|
| 08/04/2025 |
1.804.705 |
2,73%
|
32,10
|
31,95
|
33,05
|
32,70
|
| 07/04/2025 |
4.738.392 |
-5,18%
|
31,13
|
30,51
|
33,52
|
31,83
|
| 04/04/2025 |
3.018.667 |
-0,80%
|
33,50
|
32,42
|
34,01
|
33,57
|
| 03/04/2025 |
1.863.217 |
-4,62%
|
35,00
|
33,67
|
35,03
|
33,84
|
| 02/04/2025 |
1.337.040 |
0,97%
|
35,19
|
35,18
|
35,57
|
35,48
|
| 01/04/2025 |
1.641.657 |
0,57%
|
35,27
|
34,68
|
35,73
|
35,14
|
| 31/03/2025 |
2.388.897 |
-3,43%
|
35,84
|
34,82
|
36,02
|
34,94
|
| 28/03/2025 |
1.742.856 |
-2,06%
|
36,66
|
35,79
|
36,72
|
36,18
|
| 27/03/2025 |
2.217.778 |
-2,15%
|
37,25
|
35,93
|
37,29
|
36,94
|
| 26/03/2025 |
1.299.361 |
-2,30%
|
38,70
|
37,73
|
38,79
|
37,75
|
| 25/03/2025 |
1.133.578 |
0,76%
|
38,49
|
38,22
|
38,81
|
38,64
|
| 24/03/2025 |
1.191.302 |
-0,73%
|
38,92
|
37,93
|
39,08
|
38,35
|
| 21/03/2025 |
2.447.348 |
-1,30%
|
38,77
|
38,53
|
39,00
|
38,63
|
| 20/03/2025 |
1.090.955 |
0,23%
|
39,13
|
38,86
|
39,44
|
39,14
|
| 19/03/2025 |
994.817 |
0,80%
|
38,75
|
38,54
|
39,19
|
39,05
|
| 18/03/2025 |
1.423.680 |
-1,05%
|
39,33
|
38,47
|
39,33
|
38,74
|
| 17/03/2025 |
977.467 |
0,28%
|
39,09
|
38,92
|
39,48
|
39,15
|
| 14/03/2025 |
1.257.693 |
1,53%
|
38,38
|
38,30
|
39,21
|
39,04
|
| 13/03/2025 |
1.225.032 |
-0,70%
|
38,61
|
38,21
|
38,98
|
38,45
|
| 12/03/2025 |
1.458.580 |
-0,62%
|
39,20
|
38,44
|
39,40
|
38,72
|
| 11/03/2025 |
2.052.172 |
-3,30%
|
40,22
|
38,89
|
40,37
|
38,96
|
| 10/03/2025 |
2.323.952 |
2,26%
|
39,65
|
39,32
|
40,29
|
40,29
|
| 07/03/2025 |
2.035.546 |
-2,55%
|
40,20
|
39,11
|
40,32
|
39,40
|
| 06/03/2025 |
2.486.267 |
3,16%
|
40,00
|
39,26
|
40,63
|
40,43
|
| 05/03/2025 |
1.778.460 |
1,87%
|
39,30
|
38,88
|
39,56
|
39,19
|
| 04/03/2025 |
2.016.041 |
-1,84%
|
38,91
|
38,37
|
39,40
|
38,47
|
| 03/03/2025 |
1.553.505 |
3,19%
|
38,51
|
38,39
|
39,70
|
39,19
|
| 28/02/2025 |
2.327.642 |
-0,45%
|
37,56
|
37,50
|
37,98
|
37,98
|
| 27/02/2025 |
1.337.696 |
-2,23%
|
38,62
|
38,00
|
38,76
|
38,15
|
| 26/02/2025 |
1.141.608 |
0,70%
|
39,09
|
38,86
|
39,18
|
39,02
|
| 25/02/2025 |
1.531.912 |
-1,77%
|
39,26
|
38,75
|
39,42
|
38,75
|
| 24/02/2025 |
899.014 |
-0,68%
|
39,60
|
39,19
|
39,91
|
39,45
|
| 21/02/2025 |
1.683.060 |
-0,08%
|
39,82
|
39,55
|
40,02
|
39,72
|
| 20/02/2025 |
1.392.156 |
-0,58%
|
39,84
|
39,44
|
39,94
|
39,75
|
| 19/02/2025 |
1.841.428 |
-0,60%
|
40,35
|
39,87
|
40,51
|
39,98
|
| 18/02/2025 |
1.197.207 |
-0,45%
|
40,57
|
40,21
|
40,76
|
40,22
|
| 17/02/2025 |
1.152.774 |
-0,10%
|
40,37
|
40,17
|
40,44
|
40,40
|
| 14/02/2025 |
1.216.029 |
1,02%
|
39,90
|
39,81
|
40,70
|
40,44
|
| 13/02/2025 |
1.559.152 |
-0,08%
|
40,17
|
40,00
|
40,39
|
40,03
|
| 12/02/2025 |
1.671.624 |
0,08%
|
39,86
|
39,83
|
40,17
|
40,06
|
| 11/02/2025 |
1.532.136 |
-0,72%
|
40,18
|
39,98
|
40,42
|
40,03
|
| 10/02/2025 |
1.287.098 |
-0,17%
|
40,42
|
40,11
|
40,55
|
40,32
|
| 07/02/2025 |
1.373.552 |
-0,25%
|
40,45
|
40,28
|
40,81
|
40,39
|
| 06/02/2025 |
2.136.721 |
-1,32%
|
41,04
|
40,39
|
41,17
|
40,49
|
| 05/02/2025 |
2.163.226 |
0,89%
|
40,16
|
40,10
|
41,03
|
41,03
|
| 04/02/2025 |
3.826.299 |
8,86%
|
38,30
|
37,05
|
40,67
|
40,67
|
| 03/02/2025 |
2.015.430 |
-1,16%
|
37,00
|
36,85
|
37,43
|
37,36
|
| 31/01/2025 |
2.172.801 |
0,27%
|
37,94
|
37,80
|
38,27
|
37,80
|
| 30/01/2025 |
1.396.367 |
0,05%
|
37,70
|
37,33
|
37,89
|
37,70
|
| 29/01/2025 |
1.618.061 |
-0,03%
|
37,91
|
37,64
|
38,09
|
37,68
|
| 28/01/2025 |
1.873.444 |
1,87%
|
37,03
|
37,00
|
37,69
|
37,69
|
| 27/01/2025 |
2.488.407 |
0,49%
|
36,48
|
36,25
|
37,20
|
37,00
|
| 24/01/2025 |
2.263.603 |
2,28%
|
36,18
|
36,05
|
36,84
|
36,82
|
| 23/01/2025 |
1.240.864 |
0,50%
|
35,76
|
35,74
|
36,19
|
36,00
|
| 22/01/2025 |
1.822.162 |
2,17%
|
35,39
|
35,23
|
36,34
|
35,82
|
| 21/01/2025 |
1.180.016 |
0,75%
|
34,71
|
34,63
|
35,15
|
35,06
|
| 20/01/2025 |
969.054 |
0,29%
|
34,77
|
34,48
|
35,05
|
34,80
|
| 17/01/2025 |
1.317.273 |
1,08%
|
34,35
|
34,25
|
34,95
|
34,70
|
| 16/01/2025 |
1.249.244 |
1,12%
|
34,29
|
34,07
|
34,50
|
34,33
|
| 15/01/2025 |
1.239.987 |
-0,21%
|
34,03
|
33,68
|
34,37
|
33,95
|
| 14/01/2025 |
1.153.117 |
0,15%
|
34,30
|
33,89
|
34,34
|
34,02
|
| 13/01/2025 |
1.367.096 |
0,21%
|
33,76
|
33,47
|
34,09
|
33,97
|
| 09/01/2025 |
790.498 |
0,23%
|
34,21
|
33,90
|
34,56
|
33,90
|
| 08/01/2025 |
1.174.416 |
-0,46%
|
34,41
|
33,94
|
34,67
|
34,35
|
| 07/01/2025 |
1.247.722 |
0,79%
|
34,27
|
34,22
|
34,70
|
34,51
|
| 06/01/2025 |
1.389.089 |
5,29%
|
32,65
|
32,60
|
34,26
|
34,24
|
| 03/01/2025 |
976.244 |
-1,75%
|
33,05
|
32,24
|
33,12
|
32,52
|
| 02/01/2025 |
895.811 |
-1,19%
|
33,30
|
33,08
|
33,48
|
33,10
|
| 31/12/2024 |
0 |
1,70%
|
32,81
|
32,81
|
33,50
|
33,50
|
| 30/12/2024 |
836.674 |
-0,69%
|
33,13
|
32,89
|
33,35
|
32,94
|
| 27/12/2024 |
667.354 |
-0,84%
|
33,40
|
33,07
|
33,56
|
33,17
|
| 26/12/2024 |
0 |
1,12%
|
33,31
|
33,29
|
33,57
|
33,45
|
| 24/12/2024 |
0 |
1,12%
|
33,31
|
33,08
|
33,57
|
33,08
|
