JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	2,47%	21,04	21,00	21,58	21,56
17-05-2024	90.893	2,47%	21,04	21,00	21,58	21,56
16-05-2024	184.136	-1,31%	20,52	20,24	21,42	21,04
15-05-2024	97.537	-0,19%	21,42	21,26	21,64	21,32
14-05-2024	152.365	-1,93%	21,72	21,32	21,86	21,36
13-05-2024	91.249	-1,18%	22,10	21,72	22,36	21,78
10-05-2024	127.725	2,61%	21,58	21,58	22,04	22,04
09-05-2024	81.373	0,09%	21,52	21,44	21,72	21,48
08-05-2024	105.743	0,28%	21,44	21,42	21,66	21,46
07-05-2024	143.487	-0,28%	21,60	21,18	22,00	21,40
06-05-2024	98.415	-0,74%	21,74	21,42	22,02	21,46
03-05-2024	398.348	9,91%	21,28	21,14	22,22	21,62
02-05-2024	173.587	0,26%	19,74	19,51	20,02	19,67
01-05-2024	76.590	0,00%	19,86	19,62	19,99	19,62
30-04-2024	76.590	0,31%	19,86	19,62	19,99	19,62
29-04-2024	57.695	1,64%	19,60	19,51	19,88	19,88
26-04-2024	66.137	0,57%	19,54	19,39	19,65	19,56
25-04-2024	51.939	0,05%	19,42	19,37	19,62	19,45
24-04-2024	83.928	-1,02%	19,64	19,41	19,70	19,44
23-04-2024	99.282	1,71%	19,30	19,30	19,80	19,64
22-04-2024	72.970	1,90%	18,96	18,96	19,41	19,31
19-04-2024	86.315	-0,63%	18,90	18,86	19,10	18,95
18-04-2024	70.016	1,60%	18,76	18,74	19,10	19,07
17-04-2024	109.369	0,97%	18,52	18,51	19,20	18,77
16-04-2024	115.737	0,32%	18,38	18,19	18,59	18,59
15-04-2024	60.382	0,11%	18,50	18,48	18,69	18,53
12-04-2024	85.857	-0,80%	18,80	18,51	18,95	18,51
11-04-2024	57.799	0,54%	18,46	18,46	18,72	18,66
10-04-2024	119.545	2,26%	18,24	18,24	18,57	18,56
09-04-2024	127.674	0,72%	18,00	17,96	18,42	18,15
08-04-2024	114.698	-1,37%	18,25	18,02	18,39	18,02
05-04-2024	133.149	0,88%	17,96	17,83	18,27	18,27
04-04-2024	189.744	-4,38%	18,89	18,11	19,00	18,11
03-04-2024	131.256	3,22%	18,31	18,24	19,00	18,94
02-04-2024	133.015	1,94%	18,04	17,97	18,46	18,35
01-04-2024	0	2,39%	17,60	17,54	18,00	18,00
28-03-2024	121.020	2,39%	17,60	17,54	18,00	18,00
27-03-2024	51.173	0,98%	17,40	17,40	17,64	17,58
26-03-2024	49.203	-0,57%	17,41	17,28	17,51	17,41
25-03-2024	44.028	-0,40%	17,54	17,40	17,55	17,51
22-03-2024	82.244	1,38%	17,28	17,28	17,63	17,58
21-03-2024	93.868	1,40%	17,42	17,17	17,46	17,34
20-03-2024	46.380	-0,70%	17,22	17,07	17,22	17,10
19-03-2024	114.848	0,88%	17,07	17,04	17,24	17,22
18-03-2024	104.563	1,37%	16,86	16,86	17,25	17,07
15-03-2024	263.288	0,24%	16,76	16,65	16,99	16,84
14-03-2024	179.719	-2,95%	17,34	16,80	17,36	16,80
13-03-2024	126.790	-1,82%	17,66	17,31	17,68	17,31
12-03-2024	100.917	1,03%	17,47	17,36	17,63	17,63
11-03-2024	77.411	-1,97%	17,74	17,40	17,75	17,45
08-03-2024	134.409	0,57%	17,70	17,66	17,97	17,80
07-03-2024	389.435	-9,14%	18,33	17,21	18,71	17,70
06-03-2024	120.922	1,04%	19,26	19,26	19,55	19,48
05-03-2024	65.404	0,16%	19,18	19,11	19,37	19,28
04-03-2024	55.528	-1,13%	19,48	19,03	19,58	19,25
01-03-2024	71.182	1,94%	19,17	19,11	19,56	19,47
29-02-2024	103.245	1,60%	18,80	18,80	19,19	19,10
28-02-2024	145.806	-5,48%	19,90	18,71	19,90	18,80
27-02-2024	91.033	0,76%	20,14	19,82	20,16	19,89
26-02-2024	104.772	-0,90%	19,89	19,16	19,94	19,74
23-02-2024	350.257	5,23%	19,44	19,37	20,20	19,92
22-02-2024	86.137	-0,53%	19,01	18,93	19,14	18,93
21-02-2024	53.268	0,21%	18,96	18,82	19,08	19,03
20-02-2024	101.561	-0,05%	19,00	18,74	19,04	18,99
19-02-2024	68.867	-1,76%	19,35	18,90	19,42	19,00
16-02-2024	117.460	0,73%	19,30	19,02	19,34	19,34
15-02-2024	117.698	2,46%	18,81	18,74	19,27	19,20
14-02-2024	53.540	1,30%	18,48	18,48	18,75	18,74
13-02-2024	66.871	-0,75%	18,62	18,35	18,68	18,50
12-02-2024	64.356	0,76%	18,64	18,59	18,94	18,64
09-02-2024	120.155	2,04%	18,13	18,12	18,52	18,50
08-02-2024	108.195	-1,41%	18,40	18,13	18,48	18,13
07-02-2024	62.064	-0,92%	18,56	18,39	18,58	18,39
06-02-2024	46.966	-0,86%	18,72	18,31	18,72	18,56
05-02-2024	74.492	0,21%	18,64	18,64	18,88	18,72
02-02-2024	54.948	-1,37%	19,05	18,62	19,16	18,68
01-02-2024	56.359	-1,71%	19,24	18,94	19,24	18,94
31-01-2024	183.987	1,53%	19,18	19,02	19,40	19,27
30-01-2024	75.751	-0,16%	19,09	18,82	19,20	18,98
29-01-2024	80.770	0,74%	18,86	18,69	19,10	19,01
26-01-2024	142.698	4,83%	19,47	18,74	19,60	18,87
25-01-2024	83.653	0,56%	17,84	17,77	18,24	18,00
24-01-2024	90.028	1,94%	17,64	17,46	17,92	17,90
23-01-2024	149.361	2,21%	17,18	17,18	17,75	17,56
22-01-2024	156.954	-5,40%	17,63	16,99	17,81	17,18
19-01-2024	91.104	1,00%	18,07	17,86	18,20	18,16
18-01-2024	153.397	3,27%	17,82	17,75	18,50	17,98
17-01-2024	140.587	-2,79%	17,70	16,93	17,70	17,41
16-01-2024	129.737	-0,28%	17,88	17,78	18,07	17,91
15-01-2024	73.003	-0,55%	18,06	17,74	18,23	17,96
12-01-2024	60.887	0,06%	18,04	17,86	18,44	18,06
11-01-2024	126.406	-1,04%	18,24	17,84	18,26	18,05
10-01-2024	109.921	3,28%	17,66	17,58	18,24	18,24
09-01-2024	75.367	-0,79%	17,80	17,42	17,80	17,66
08-01-2024	107.576	0,11%	17,75	17,47	17,86	17,80
05-01-2024	56.224	-0,22%	17,74	17,44	17,85	17,78
04-01-2024	33.743	-0,34%	17,72	17,66	17,90	17,82
03-01-2024	79.726	-0,83%	18,00	17,70	18,00	17,88
02-01-2024	62.045	-0,93%	18,20	17,94	18,40	18,03
29-12-2023	32.979	0,11%	18,16	18,16	18,26	18,20