Dassault Systemes SE (DSY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
1.144.002 |
-0,21%
|
33,00
|
32,91
|
33,27
|
33,08
|
| 20/12/2024 |
3.767.261 |
-0,39%
|
33,16
|
32,75
|
33,21
|
33,15
|
| 19/12/2024 |
1.841.568 |
-1,74%
|
33,16
|
33,01
|
33,38
|
33,28
|
| 18/12/2024 |
0 |
-1,17%
|
34,22
|
33,81
|
34,29
|
33,87
|
| 17/12/2024 |
1.833.990 |
0,35%
|
34,11
|
34,01
|
34,68
|
34,27
|
| 16/12/2024 |
1.929.676 |
-2,35%
|
34,81
|
33,80
|
34,86
|
34,15
|
| 13/12/2024 |
1.996.868 |
-0,65%
|
35,06
|
34,55
|
35,16
|
34,97
|
| 12/12/2024 |
1.774.312 |
-0,28%
|
35,29
|
34,88
|
35,34
|
35,20
|
| 11/12/2024 |
1.639.083 |
0,92%
|
34,89
|
34,83
|
35,33
|
35,30
|
| 10/12/2024 |
1.777.598 |
-0,68%
|
34,90
|
34,68
|
35,03
|
34,98
|
| 09/12/2024 |
2.096.847 |
1,38%
|
34,74
|
34,67
|
35,22
|
35,22
|
| 06/12/2024 |
2.114.771 |
2,51%
|
33,99
|
33,98
|
34,80
|
34,74
|
| 05/12/2024 |
1.596.945 |
0,92%
|
33,43
|
33,27
|
34,03
|
33,89
|
| 04/12/2024 |
1.758.797 |
3,71%
|
32,35
|
32,35
|
33,87
|
33,58
|
| 03/12/2024 |
1.611.751 |
1,35%
|
31,99
|
31,99
|
32,74
|
32,38
|
| 02/12/2024 |
2.219.230 |
-2,14%
|
32,18
|
31,83
|
32,63
|
31,95
|
| 29/11/2024 |
1.360.139 |
0,43%
|
32,52
|
32,32
|
32,69
|
32,65
|
| 28/11/2024 |
948.392 |
0,62%
|
32,46
|
32,37
|
32,64
|
32,51
|
| 27/11/2024 |
847.404 |
-1,52%
|
32,64
|
32,18
|
32,65
|
32,31
|
| 26/11/2024 |
916.243 |
-0,55%
|
32,74
|
32,55
|
33,04
|
32,81
|
| 25/11/2024 |
4.364.222 |
1,95%
|
32,58
|
32,51
|
33,23
|
32,99
|
| 22/11/2024 |
1.100.252 |
0,59%
|
32,31
|
32,20
|
32,66
|
32,36
|
| 21/11/2024 |
824.398 |
0,06%
|
32,17
|
31,83
|
32,28
|
32,17
|
| 20/11/2024 |
1.166.816 |
0,56%
|
32,07
|
32,05
|
32,44
|
32,15
|
| 19/11/2024 |
968.856 |
0,73%
|
31,64
|
31,63
|
31,98
|
31,97
|
| 18/11/2024 |
896.241 |
1,12%
|
31,30
|
31,30
|
31,80
|
31,74
|
| 15/11/2024 |
1.535.049 |
-2,76%
|
32,00
|
31,28
|
32,02
|
31,39
|
| 14/11/2024 |
1.329.263 |
1,38%
|
31,99
|
31,92
|
32,46
|
32,28
|
| 13/11/2024 |
1.211.676 |
-1,79%
|
32,21
|
31,54
|
32,27
|
31,84
|
| 12/11/2024 |
1.437.729 |
-1,25%
|
32,60
|
32,25
|
32,89
|
32,42
|
| 11/11/2024 |
1.092.849 |
0,52%
|
32,78
|
32,65
|
33,02
|
32,83
|
| 08/11/2024 |
1.966.240 |
-0,76%
|
33,01
|
32,47
|
33,16
|
32,66
|
| 07/11/2024 |
2.269.897 |
3,17%
|
32,11
|
32,11
|
32,96
|
32,91
|
| 06/11/2024 |
1.914.631 |
1,17%
|
31,80
|
31,66
|
32,49
|
31,90
|
| 05/11/2024 |
822.754 |
-0,29%
|
31,66
|
31,30
|
31,69
|
31,53
|
| 04/11/2024 |
1.099.463 |
-1,50%
|
32,00
|
31,40
|
32,02
|
31,62
|
| 01/11/2024 |
1.466.827 |
2,03%
|
31,43
|
31,43
|
32,25
|
32,10
|
| 31/10/2024 |
2.878.798 |
-0,69%
|
31,55
|
31,04
|
31,67
|
31,46
|
| 30/10/2024 |
1.576.995 |
-2,04%
|
32,13
|
31,46
|
32,13
|
31,68
|
| 29/10/2024 |
1.874.010 |
1,67%
|
31,93
|
31,87
|
32,38
|
32,34
|
| 28/10/2024 |
1.279.002 |
0,92%
|
31,77
|
31,74
|
32,32
|
31,81
|
| 25/10/2024 |
1.630.060 |
-2,57%
|
32,19
|
31,30
|
32,58
|
31,52
|
| 24/10/2024 |
2.640.738 |
-2,35%
|
32,85
|
31,91
|
33,36
|
32,35
|
| 23/10/2024 |
1.373.504 |
-0,54%
|
33,03
|
32,91
|
33,43
|
33,13
|
| 22/10/2024 |
1.326.963 |
0,91%
|
33,36
|
33,02
|
33,44
|
33,31
|
| 21/10/2024 |
1.155.947 |
-0,90%
|
33,26
|
32,80
|
33,50
|
33,01
|
| 18/10/2024 |
1.253.121 |
1,46%
|
32,78
|
32,75
|
33,55
|
33,31
|
| 17/10/2024 |
1.791.084 |
0,74%
|
32,60
|
32,52
|
33,07
|
32,83
|
| 16/10/2024 |
2.082.812 |
-0,88%
|
32,66
|
32,59
|
33,03
|
32,59
|
| 15/10/2024 |
1.921.172 |
-3,80%
|
34,32
|
32,88
|
34,43
|
32,88
|
| 14/10/2024 |
862.091 |
0,62%
|
33,92
|
33,82
|
34,29
|
34,18
|
| 11/10/2024 |
812.330 |
-0,21%
|
34,00
|
33,68
|
34,07
|
33,97
|
| 10/10/2024 |
818.309 |
-0,26%
|
34,08
|
33,60
|
34,21
|
34,04
|
| 09/10/2024 |
1.893.077 |
-0,64%
|
34,47
|
33,08
|
34,52
|
34,13
|
| 08/10/2024 |
1.410.502 |
-2,17%
|
34,85
|
34,35
|
34,99
|
34,35
|
| 07/10/2024 |
781.265 |
-0,82%
|
35,44
|
34,97
|
35,54
|
35,11
|
| 04/10/2024 |
1.080.957 |
-0,23%
|
35,40
|
35,15
|
35,56
|
35,40
|
| 03/10/2024 |
1.139.303 |
-0,51%
|
35,60
|
35,21
|
35,64
|
35,48
|
| 02/10/2024 |
1.370.924 |
0,11%
|
35,60
|
35,21
|
35,66
|
35,66
|
| 01/10/2024 |
1.288.401 |
-0,03%
|
35,77
|
35,38
|
36,09
|
35,62
|
| 30/09/2024 |
1.397.579 |
-2,78%
|
36,37
|
35,63
|
36,43
|
35,63
|
| 27/09/2024 |
1.626.646 |
0,19%
|
36,61
|
35,90
|
36,77
|
36,65
|
| 26/09/2024 |
1.462.357 |
2,47%
|
36,19
|
36,04
|
36,93
|
36,58
|
| 25/09/2024 |
908.421 |
0,76%
|
35,12
|
34,99
|
35,82
|
35,70
|
| 24/09/2024 |
1.614.461 |
-1,83%
|
36,29
|
35,29
|
36,38
|
35,43
|
| 23/09/2024 |
970.024 |
0,22%
|
36,00
|
35,67
|
36,37
|
36,09
|
| 20/09/2024 |
2.980.833 |
-1,48%
|
36,45
|
35,97
|
36,70
|
36,01
|
| 19/09/2024 |
1.744.944 |
3,22%
|
35,66
|
35,66
|
36,68
|
36,55
|
| 18/09/2024 |
1.081.546 |
0,09%
|
35,39
|
35,17
|
35,55
|
35,41
|
| 17/09/2024 |
1.051.657 |
-0,34%
|
35,53
|
35,33
|
35,75
|
35,38
|
| 16/09/2024 |
1.024.381 |
-1,83%
|
36,00
|
35,37
|
36,14
|
35,50
|
| 13/09/2024 |
1.178.692 |
1,09%
|
35,77
|
35,76
|
36,22
|
36,16
|
| 12/09/2024 |
1.634.042 |
0,99%
|
35,89
|
35,72
|
36,20
|
35,77
|
| 11/09/2024 |
2.060.773 |
2,25%
|
34,60
|
34,50
|
35,60
|
35,42
|
| 10/09/2024 |
1.175.017 |
1,79%
|
34,23
|
34,19
|
34,92
|
34,64
|
| 09/09/2024 |
1.039.712 |
1,52%
|
33,72
|
33,60
|
34,12
|
34,03
|
| 06/09/2024 |
1.353.719 |
1,98%
|
32,76
|
32,76
|
33,76
|
33,52
|
| 05/09/2024 |
1.950.914 |
-4,17%
|
34,13
|
32,67
|
34,33
|
32,87
|
| 04/09/2024 |
1.282.749 |
-1,21%
|
34,28
|
34,21
|
34,70
|
34,30
|
| 03/09/2024 |
814.386 |
-1,42%
|
35,18
|
34,62
|
35,28
|
34,72
|
| 02/09/2024 |
502.815 |
-0,17%
|
35,22
|
34,98
|
35,39
|
35,22
|
| 30/08/2024 |
1.745.999 |
0,03%
|
35,12
|
34,99
|
35,68
|
35,28
|
| 29/08/2024 |
1.165.392 |
2,77%
|
34,27
|
34,22
|
35,40
|
35,27
|
| 28/08/2024 |
616.130 |
0,03%
|
34,32
|
34,26
|
34,68
|
34,32
|
| 27/08/2024 |
477.140 |
0,32%
|
34,10
|
34,10
|
34,46
|
34,31
|
| 26/08/2024 |
426.077 |
-0,15%
|
34,20
|
34,08
|
34,36
|
34,20
|
| 23/08/2024 |
827.088 |
-0,44%
|
34,33
|
34,05
|
34,39
|
34,25
|
| 22/08/2024 |
597.181 |
0,09%
|
34,37
|
34,34
|
34,64
|
34,40
|
| 21/08/2024 |
595.534 |
0,59%
|
34,22
|
34,16
|
34,53
|
34,37
|
| 20/08/2024 |
595.554 |
-0,09%
|
34,35
|
34,09
|
34,51
|
34,17
|
| 19/08/2024 |
553.754 |
0,03%
|
34,19
|
34,09
|
34,34
|
34,20
|
| 16/08/2024 |
831.666 |
-0,38%
|
34,39
|
34,09
|
34,48
|
34,19
|
| 15/08/2024 |
768.680 |
1,45%
|
33,95
|
33,78
|
34,38
|
34,32
|
| 14/08/2024 |
816.123 |
0,81%
|
33,79
|
33,64
|
33,99
|
33,83
|
| 13/08/2024 |
927.294 |
0,09%
|
33,60
|
32,93
|
33,66
|
33,56
|
| 12/08/2024 |
578.511 |
-0,03%
|
33,56
|
33,43
|
33,74
|
33,53
|
| 09/08/2024 |
742.555 |
0,33%
|
33,60
|
33,38
|
33,98
|
33,54
|
| 08/08/2024 |
764.073 |
-0,33%
|
33,26
|
32,83
|
33,48
|
33,43
|
| 07/08/2024 |
1.766.709 |
1,64%
|
32,91
|
32,84
|
33,65
|
33,54
|
| 06/08/2024 |
1.623.946 |
0,00%
|
33,24
|
32,84
|
33,29
|
33,00
|
