Dassault Systemes SE (DSY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
