Dassault Systemes SE (DSY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
2 347 329 |
2,48%
|
21,44
|
21,44
|
22,02
|
21,90
|
| 17/08/2026 |
1 305 123 |
-1,43%
|
21,44
|
21,36
|
21,61
|
21,37
|
| 14/08/2026 |
1 415 836 |
3,63%
|
21,47
|
21,43
|
21,96
|
21,68
|
| 13/08/2026 |
1 691 867 |
-2,24%
|
21,50
|
20,81
|
21,54
|
20,92
|
| 12/08/2026 |
1 320 636 |
-3,17%
|
21,94
|
21,31
|
21,94
|
21,40
|
| 11/08/2026 |
1 088 249 |
0,09%
|
22,08
|
21,78
|
22,17
|
22,10
|
| 10/08/2026 |
1 089 744 |
-0,76%
|
22,21
|
21,85
|
22,25
|
22,08
|
| 07/08/2026 |
1 770 896 |
2,39%
|
21,84
|
21,83
|
22,43
|
22,25
|
| 06/08/2026 |
1 533 911 |
1,59%
|
21,60
|
21,35
|
21,83
|
21,73
|
| 05/08/2026 |
1 655 123 |
0,38%
|
21,37
|
21,20
|
21,74
|
21,39
|
| 04/08/2026 |
1 674 970 |
2,70%
|
20,64
|
20,53
|
21,39
|
21,31
|
| 03/08/2026 |
2 897 382 |
3,49%
|
20,29
|
20,29
|
21,44
|
20,75
|
| 31/07/2026 |
3 679 827 |
-0,79%
|
20,03
|
19,695
|
20,24
|
20,05
|
| 30/07/2026 |
2 059 708 |
-3,81%
|
20,85
|
20,21
|
20,92
|
20,21
|
| 29/07/2026 |
1 948 609 |
0,00%
|
21,09
|
20,515
|
21,21
|
21,01
|
| 28/07/2026 |
2 184 738 |
2,94%
|
20,53
|
20,34
|
21,03
|
21,01
|
| 27/07/2026 |
2 336 664 |
2,67%
|
19,935
|
19,805
|
20,62
|
20,41
|
| 24/07/2026 |
4 470 250 |
7,90%
|
18,52
|
18,52
|
20,16
|
19,88
|
| 23/07/2026 |
3 748 222 |
3,74%
|
17,855
|
17,625
|
19,00
|
18,425
|
| 22/07/2026 |
2 172 094 |
-0,87%
|
17,945
|
17,555
|
18,075
|
17,76
|
| 21/07/2026 |
2 032 839 |
-1,27%
|
18,105
|
17,775
|
18,30
|
17,915
|
| 20/07/2026 |
1 845 951 |
1,45%
|
17,955
|
17,815
|
18,275
|
18,145
|
| 17/07/2026 |
2 515 904 |
-2,08%
|
18,165
|
17,735
|
18,405
|
17,885
|
| 16/07/2026 |
1 712 063 |
-1,00%
|
18,41
|
18,155
|
18,55
|
18,265
|
| 15/07/2026 |
2 052 335 |
0,33%
|
18,18
|
18,045
|
18,845
|
18,45
|
| 14/07/2026 |
1 436 453 |
-1,45%
|
18,56
|
17,655
|
18,63
|
18,39
|
| 13/07/2026 |
1 485 005 |
2,33%
|
18,275
|
18,095
|
18,66
|
18,66
|
| 10/07/2026 |
1 036 568 |
0,14%
|
18,29
|
18,12
|
18,51
|
18,235
|
| 09/07/2026 |
1 510 189 |
1,36%
|
18,045
|
17,825
|
18,255
|
18,21
|
| 08/07/2026 |
2 284 682 |
-3,73%
|
18,52
|
17,765
|
18,53
|
17,965
|
| 07/07/2026 |
1 519 818 |
1,28%
|
18,55
|
18,54
|
18,87
|
18,66
|
| 06/07/2026 |
1 738 701 |
-0,38%
|
18,50
|
18,11
|
18,945
|
18,425
|
| 03/07/2026 |
859 287 |
-0,94%
|
18,64
|
18,485
|
18,70
|
18,495
|
| 02/07/2026 |
2 083 812 |
1,55%
|
18,30
|
18,01
|
18,70
|
18,67
|
| 01/07/2026 |
1 567 889 |
3,20%
|
17,87
|
17,645
|
18,385
|
18,385
|
| 30/06/2026 |
1 976 165 |
-1,47%
|
18,025
|
17,815
|
18,095
|
17,815
|
| 29/06/2026 |
1 401 622 |
0,84%
|
17,995
|
17,995
|
18,325
|
18,08
|
| 26/06/2026 |
1 419 186 |
1,93%
|
17,725
|
17,40
|
17,93
|
17,93
|
| 25/06/2026 |
2 392 188 |
1,15%
|
17,335
|
17,155
|
17,86
|
17,59
|
| 24/06/2026 |
2 518 450 |
-0,23%
|
17,40
|
17,22
|
17,75
|
17,39
|
| 23/06/2026 |
2 221 693 |
2,35%
|
16,955
|
16,90
|
17,63
|
17,43
|
| 22/06/2026 |
2 026 687 |
-1,16%
|
17,285
|
16,885
|
17,405
|
17,03
|
| 19/06/2026 |
4 600 902 |
0,88%
|
17,06
|
17,005
|
17,265
|
17,23
|
| 18/06/2026 |
2 283 596 |
-1,36%
|
17,22
|
16,80
|
17,36
|
17,08
|
| 17/06/2026 |
2 318 667 |
-0,29%
|
17,385
|
16,98
|
17,445
|
17,315
|
| 16/06/2026 |
1 967 555 |
-0,09%
|
17,405
|
17,26
|
17,79
|
17,365
|
| 15/06/2026 |
3 006 859 |
0,99%
|
17,345
|
17,205
|
17,84
|
17,38
|
| 12/06/2026 |
4 965 824 |
-5,47%
|
18,125
|
17,135
|
18,20
|
17,21
|
| 11/06/2026 |
1 853 774 |
-5,84%
|
19,27
|
18,145
|
19,27
|
18,205
|
| 10/06/2026 |
1 906 609 |
-1,80%
|
19,70
|
19,115
|
19,73
|
19,335
|
| 09/06/2026 |
1 952 053 |
-1,03%
|
19,835
|
19,505
|
19,92
|
19,69
|
| 08/06/2026 |
1 858 614 |
0,91%
|
19,515
|
19,21
|
19,895
|
19,895
|
| 05/06/2026 |
1 833 107 |
-2,21%
|
19,99
|
19,715
|
20,57
|
19,715
|
| 04/06/2026 |
2 455 049 |
5,94%
|
19,01
|
19,01
|
20,24
|
20,16
|
| 03/06/2026 |
1 702 736 |
-2,06%
|
19,50
|
18,88
|
19,555
|
19,03
|
| 02/06/2026 |
2 190 516 |
-4,10%
|
20,30
|
19,36
|
20,47
|
19,43
|
| 01/06/2026 |
2 855 641 |
7,74%
|
19,00
|
18,99
|
20,26
|
20,26
|
| 29/05/2026 |
9 975 733 |
0,83%
|
18,75
|
18,465
|
18,92
|
18,805
|
| 28/05/2026 |
5 523 452 |
-5,67%
|
19,675
|
18,355
|
19,99
|
18,65
|
| 27/05/2026 |
1 878 976 |
-1,45%
|
20,13
|
19,735
|
20,23
|
19,77
|
| 26/05/2026 |
2 682 647 |
-1,55%
|
20,52
|
20,06
|
20,60
|
20,06
|
| 25/05/2026 |
1 071 197 |
1,62%
|
20,47
|
20,38
|
20,65
|
20,65
|
| 22/05/2026 |
3 372 333 |
1,68%
|
20,14
|
20,13
|
20,63
|
20,32
|
| 21/05/2026 |
1 737 548 |
-1,26%
|
20,24
|
19,955
|
20,34
|
19,985
|
| 20/05/2026 |
2 683 540 |
-0,20%
|
20,10
|
19,88
|
20,56
|
20,24
|
| 19/05/2026 |
2 471 292 |
2,81%
|
19,85
|
19,85
|
20,62
|
20,28
|
| 18/05/2026 |
2 113 250 |
-0,98%
|
19,78
|
19,47
|
20,23
|
19,725
|
| 15/05/2026 |
3 690 823 |
1,56%
|
19,54
|
19,50
|
19,955
|
19,92
|
| 14/05/2026 |
1 643 420 |
2,83%
|
19,175
|
19,12
|
19,615
|
19,615
|
| 13/05/2026 |
1 490 907 |
-0,99%
|
19,145
|
18,82
|
19,295
|
19,075
|
| 12/05/2026 |
1 952 124 |
-0,77%
|
19,105
|
19,00
|
19,335
|
19,265
|
| 11/05/2026 |
1 366 918 |
-0,67%
|
19,61
|
19,34
|
19,71
|
19,415
|
| 08/05/2026 |
1 785 504 |
-1,61%
|
19,75
|
19,46
|
19,98
|
19,545
|
| 07/05/2026 |
2 333 074 |
0,48%
|
19,87
|
19,535
|
19,93
|
19,865
|
| 06/05/2026 |
2 151 003 |
0,87%
|
19,615
|
19,375
|
20,41
|
19,77
|
| 05/05/2026 |
1 843 752 |
1,63%
|
19,25
|
19,22
|
19,64
|
19,60
|
| 04/05/2026 |
1 829 228 |
1,00%
|
19,365
|
19,01
|
19,50
|
19,285
|
| 30/04/2026 |
2 220 053 |
0,79%
|
18,97
|
18,725
|
19,15
|
19,095
|
| 29/04/2026 |
3 207 572 |
0,80%
|
18,845
|
18,305
|
18,97
|
18,945
|
| 28/04/2026 |
1 648 524 |
-2,87%
|
18,955
|
18,74
|
19,33
|
18,795
|
| 27/04/2026 |
490 730 |
-1,10%
|
19,62
|
19,30
|
19,655
|
19,35
|
| 24/04/2026 |
2 650 332 |
1,71%
|
19,14
|
18,94
|
19,69
|
19,595
|
| 23/04/2026 |
4 382 531 |
1,80%
|
19,755
|
19,015
|
20,34
|
19,265
|
| 22/04/2026 |
3 174 957 |
-0,47%
|
18,955
|
18,60
|
19,075
|
18,925
|
| 21/04/2026 |
2 198 713 |
0,48%
|
19,02
|
18,97
|
19,285
|
19,015
|
| 20/04/2026 |
1 612 167 |
-2,35%
|
19,21
|
18,805
|
19,21
|
18,925
|
| 17/04/2026 |
3 398 500 |
4,14%
|
18,65
|
18,63
|
19,58
|
19,38
|
| 16/04/2026 |
2 774 124 |
3,05%
|
18,105
|
18,065
|
18,61
|
18,61
|
| 15/04/2026 |
1 818 995 |
1,72%
|
17,805
|
17,705
|
18,06
|
18,06
|
| 14/04/2026 |
2 573 275 |
1,23%
|
17,615
|
17,525
|
17,825
|
17,755
|
| 13/04/2026 |
2 249 272 |
4,31%
|
16,74
|
16,68
|
17,54
|
17,54
|
| 10/04/2026 |
4 274 339 |
-0,65%
|
16,965
|
16,815
|
17,30
|
16,815
|
| 09/04/2026 |
3 459 813 |
-4,05%
|
17,595
|
16,805
|
17,595
|
16,925
|
| 08/04/2026 |
3 294 227 |
1,38%
|
18,015
|
17,615
|
18,32
|
17,64
|
| 07/04/2026 |
2 619 011 |
-1,25%
|
17,635
|
17,325
|
17,86
|
17,40
|
| 02/04/2026 |
2 332 581 |
0,57%
|
17,415
|
17,25
|
17,645
|
17,62
|
| 01/04/2026 |
2 504 845 |
1,45%
|
17,795
|
17,36
|
17,895
|
17,52
|
| 31/03/2026 |
3 137 475 |
1,95%
|
16,93
|
16,895
|
17,38
|
17,27
|
| 30/03/2026 |
3 055 854 |
2,02%
|
16,61
|
16,505
|
17,035
|
16,94
|
| 27/03/2026 |
2 093 214 |
-2,01%
|
17,01
|
16,605
|
17,11
|
16,605
|
