Dassault Systemes SE (DSY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
