Dassault Aviation SA (AM FP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
156.316 |
-1,58%
|
292,20
|
287,20
|
295,60
|
287,20
|
| 17/09/2026 |
58.138 |
-0,21%
|
295,00
|
291,00
|
297,60
|
291,80
|
| 16/09/2026 |
50.430 |
1,04%
|
292,60
|
289,40
|
294,00
|
292,40
|
| 15/09/2026 |
63.914 |
2,19%
|
281,40
|
281,40
|
290,00
|
289,40
|
| 14/09/2026 |
51.917 |
1,58%
|
279,60
|
279,60
|
283,80
|
283,20
|
| 11/09/2026 |
43.996 |
-0,29%
|
279,20
|
278,80
|
282,80
|
278,80
|
| 10/09/2026 |
62.620 |
0,29%
|
278,80
|
277,20
|
281,00
|
279,60
|
| 09/09/2026 |
71.991 |
-0,92%
|
279,60
|
278,00
|
281,60
|
278,80
|
| 08/09/2026 |
54.764 |
2,18%
|
275,20
|
274,80
|
282,80
|
281,40
|
| 07/09/2026 |
38.716 |
-0,72%
|
277,40
|
275,40
|
280,40
|
275,40
|
| 04/09/2026 |
32.931 |
-0,07%
|
279,00
|
275,80
|
280,40
|
277,40
|
| 03/09/2026 |
48.666 |
-0,29%
|
279,00
|
276,20
|
280,40
|
277,60
|
| 02/09/2026 |
54.907 |
-0,78%
|
281,60
|
278,40
|
282,20
|
278,40
|
| 01/09/2026 |
52.129 |
-1,13%
|
283,20
|
278,40
|
283,40
|
280,60
|
| 31/08/2026 |
69.812 |
-1,66%
|
288,60
|
283,20
|
289,20
|
283,80
|
| 28/08/2026 |
31.631 |
0,07%
|
290,00
|
287,60
|
290,40
|
288,60
|
| 27/08/2026 |
37.494 |
-1,17%
|
292,00
|
288,40
|
293,80
|
288,40
|
| 26/08/2026 |
33.205 |
-0,41%
|
292,20
|
290,40
|
295,20
|
291,80
|
| 25/08/2026 |
23.395 |
-0,34%
|
294,00
|
292,80
|
297,40
|
293,00
|
| 24/08/2026 |
46.851 |
-1,74%
|
299,00
|
292,80
|
299,00
|
294,00
|
| 21/08/2026 |
34.084 |
-1,64%
|
301,00
|
299,00
|
302,80
|
299,20
|
| 20/08/2026 |
41.410 |
-0,59%
|
306,20
|
302,40
|
307,20
|
304,20
|
| 19/08/2026 |
43.507 |
-1,35%
|
310,40
|
305,60
|
312,20
|
306,00
|
| 18/08/2026 |
36.898 |
-0,83%
|
312,20
|
307,60
|
312,80
|
310,20
|
| 17/08/2026 |
24.636 |
-1,88%
|
316,20
|
312,80
|
317,40
|
312,80
|
| 14/08/2026 |
26.731 |
1,46%
|
316,00
|
315,20
|
319,80
|
318,80
|
| 13/08/2026 |
37.016 |
-1,94%
|
320,00
|
314,20
|
322,40
|
314,20
|
| 12/08/2026 |
26.517 |
1,20%
|
316,80
|
316,60
|
322,20
|
320,40
|
| 11/08/2026 |
22.693 |
0,00%
|
317,20
|
314,80
|
318,40
|
316,60
|
| 10/08/2026 |
37.279 |
0,13%
|
315,40
|
313,20
|
317,20
|
316,60
|
| 07/08/2026 |
46.373 |
0,83%
|
313,60
|
313,60
|
320,40
|
316,20
|
| 06/08/2026 |
44.736 |
0,90%
|
311,20
|
309,40
|
317,80
|
313,60
|
| 05/08/2026 |
51.829 |
0,19%
|
312,80
|
310,80
|
316,60
|
310,80
|
| 04/08/2026 |
45.733 |
1,77%
|
307,20
|
306,20
|
311,20
|
310,20
|
| 03/08/2026 |
60.941 |
2,21%
|
302,00
|
302,00
|
306,60
|
304,80
|
| 31/07/2026 |
85.271 |
-0,60%
|
301,60
|
298,20
|
305,00
|
298,20
|
| 30/07/2026 |
56.431 |
-0,99%
|
302,40
|
300,00
|
303,60
|
300,00
|
| 29/07/2026 |
48.162 |
-2,32%
|
308,00
|
301,20
|
308,20
|
303,00
|
| 28/07/2026 |
68.190 |
1,77%
|
307,80
|
306,40
|
311,60
|
310,20
|
| 27/07/2026 |
83.523 |
1,87%
|
302,40
|
298,40
|
308,00
|
304,80
|
| 24/07/2026 |
60.531 |
-1,77%
|
304,00
|
299,20
|
306,60
|
299,20
|
| 23/07/2026 |
124.756 |
5,76%
|
308,40
|
304,60
|
319,00
|
304,60
|
| 22/07/2026 |
46.804 |
1,55%
|
283,60
|
283,00
|
290,80
|
288,00
|
| 21/07/2026 |
37.739 |
0,57%
|
283,20
|
281,00
|
286,80
|
283,60
|
| 20/07/2026 |
70.588 |
-1,19%
|
284,60
|
282,00
|
287,00
|
282,00
|
| 17/07/2026 |
54.010 |
2,37%
|
278,60
|
278,00
|
286,20
|
285,40
|
| 16/07/2026 |
37.421 |
-0,50%
|
279,20
|
277,40
|
281,20
|
278,80
|
| 15/07/2026 |
56.758 |
-1,55%
|
283,20
|
279,40
|
284,60
|
280,20
|
| 14/07/2026 |
42.047 |
0,35%
|
283,40
|
279,20
|
285,20
|
284,60
|
| 13/07/2026 |
37.212 |
-1,19%
|
287,00
|
282,20
|
287,40
|
283,60
|
| 10/07/2026 |
30.226 |
-0,90%
|
289,60
|
284,20
|
290,20
|
287,00
|
| 09/07/2026 |
35.501 |
-2,56%
|
296,80
|
288,40
|
298,50
|
289,60
|
| 08/07/2026 |
42.130 |
-2,17%
|
303,80
|
295,20
|
305,80
|
297,20
|
| 07/07/2026 |
51.783 |
-2,38%
|
311,00
|
303,80
|
315,60
|
303,80
|
| 06/07/2026 |
35.656 |
1,70%
|
306,00
|
305,60
|
312,80
|
311,20
|
| 03/07/2026 |
28.810 |
-0,39%
|
309,00
|
303,60
|
309,80
|
306,00
|
| 02/07/2026 |
119.171 |
5,06%
|
295,20
|
294,60
|
310,20
|
307,20
|
| 01/07/2026 |
53.295 |
1,81%
|
288,20
|
287,60
|
296,10
|
292,40
|
| 30/06/2026 |
41.378 |
1,27%
|
284,40
|
282,00
|
288,00
|
287,20
|
| 29/06/2026 |
46.187 |
-1,46%
|
287,60
|
280,60
|
288,20
|
283,60
|
| 26/06/2026 |
57.330 |
-0,48%
|
287,20
|
284,20
|
288,20
|
287,80
|
| 25/06/2026 |
53.791 |
-1,97%
|
294,40
|
284,80
|
294,80
|
289,20
|
| 24/06/2026 |
85.826 |
-0,54%
|
293,40
|
286,00
|
295,00
|
295,00
|
| 23/06/2026 |
42.349 |
1,23%
|
293,00
|
292,80
|
299,20
|
296,60
|
| 22/06/2026 |
81.811 |
-2,98%
|
302,00
|
288,40
|
302,00
|
293,00
|
| 19/06/2026 |
185.375 |
0,27%
|
303,00
|
300,00
|
308,00
|
302,00
|
| 18/06/2026 |
61.524 |
-0,13%
|
303,00
|
298,20
|
305,60
|
301,20
|
| 17/06/2026 |
57.727 |
0,80%
|
300,80
|
300,20
|
302,60
|
301,60
|
| 16/06/2026 |
67.553 |
0,67%
|
298,60
|
297,60
|
302,80
|
299,20
|
| 15/06/2026 |
67.965 |
0,07%
|
299,60
|
296,80
|
301,40
|
297,20
|
| 12/06/2026 |
71.412 |
-1,07%
|
304,00
|
296,00
|
304,00
|
297,00
|
| 11/06/2026 |
68.690 |
0,81%
|
296,60
|
296,60
|
302,80
|
300,20
|
| 10/06/2026 |
72.129 |
0,81%
|
295,80
|
294,00
|
301,00
|
297,80
|
| 09/06/2026 |
94.337 |
-1,01%
|
297,80
|
291,60
|
300,40
|
295,40
|
| 08/06/2026 |
85.279 |
0,20%
|
292,20
|
292,20
|
304,80
|
298,40
|
| 05/06/2026 |
93.064 |
0,74%
|
295,40
|
295,40
|
300,00
|
297,80
|
| 04/06/2026 |
88.555 |
3,14%
|
286,60
|
286,60
|
297,20
|
295,60
|
| 03/06/2026 |
92.668 |
-1,85%
|
290,60
|
286,60
|
294,80
|
286,60
|
| 02/06/2026 |
93.745 |
0,28%
|
295,00
|
289,60
|
297,60
|
292,00
|
| 01/06/2026 |
70.475 |
-4,46%
|
302,20
|
291,20
|
303,00
|
291,20
|
| 29/05/2026 |
207.713 |
0,53%
|
303,00
|
300,20
|
305,00
|
304,80
|
| 28/05/2026 |
64.663 |
2,71%
|
293,20
|
293,20
|
304,60
|
303,20
|
| 27/05/2026 |
76.178 |
0,55%
|
292,80
|
292,80
|
300,20
|
295,20
|
| 26/05/2026 |
70.043 |
-0,74%
|
294,80
|
293,60
|
298,60
|
293,60
|
| 25/05/2026 |
43.377 |
1,51%
|
292,40
|
292,40
|
298,80
|
295,80
|
| 22/05/2026 |
78.233 |
1,89%
|
287,20
|
287,20
|
294,80
|
291,40
|
| 21/05/2026 |
69.107 |
0,56%
|
282,60
|
282,60
|
290,40
|
286,00
|
| 20/05/2026 |
69.776 |
1,72%
|
279,20
|
277,20
|
288,00
|
284,40
|
| 19/05/2026 |
36.927 |
1,60%
|
275,20
|
275,20
|
284,00
|
279,60
|
| 18/05/2026 |
67.199 |
-0,07%
|
273,60
|
270,00
|
276,60
|
275,20
|
| 15/05/2026 |
59.242 |
-1,43%
|
278,00
|
273,80
|
280,20
|
275,40
|
| 14/05/2026 |
41.718 |
0,42%
|
284,60
|
279,40
|
285,20
|
279,40
|
| 13/05/2026 |
61.756 |
-0,49%
|
285,20
|
278,00
|
285,80
|
283,00
|
| 12/05/2026 |
50.224 |
-0,91%
|
285,00
|
282,20
|
287,40
|
284,40
|
| 11/05/2026 |
57.982 |
-1,03%
|
289,40
|
282,00
|
291,60
|
287,00
|
| 08/05/2026 |
57.843 |
-2,88%
|
298,40
|
288,80
|
298,60
|
290,00
|
| 07/05/2026 |
65.275 |
-2,99%
|
307,60
|
298,20
|
309,00
|
298,60
|
| 06/05/2026 |
79.394 |
1,72%
|
305,60
|
305,50
|
312,00
|
307,80
|
| 05/05/2026 |
59.278 |
1,07%
|
299,60
|
296,80
|
309,00
|
302,60
|
| 04/05/2026 |
37.603 |
0,88%
|
299,60
|
294,80
|
300,60
|
299,40
|
