JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25-11-2024	0	2,41%	14,16	14,16	14,47	14,47
22-11-2024	212.311	2,41%	14,16	14,16	14,47	14,47
21-11-2024	164.037	-0,77%	14,22	14,07	14,28	14,13
20-11-2024	138.745	-1,32%	14,51	14,24	14,54	14,24
19-11-2024	187.240	0,63%	14,40	14,02	14,56	14,43
18-11-2024	184.105	-0,42%	14,38	14,22	14,45	14,34
15-11-2024	144.525	-1,97%	14,56	14,38	14,88	14,40
14-11-2024	184.415	3,09%	14,24	14,23	14,69	14,69
13-11-2024	193.135	0,00%	14,25	14,03	14,40	14,25
12-11-2024	272.280	-2,73%	14,44	14,20	14,60	14,25
11-11-2024	250.953	-1,01%	14,85	14,63	14,99	14,65
08-11-2024	577.529	-12,01%	15,50	14,57	16,10	14,80
07-11-2024	86.103	0,12%	16,78	16,76	16,96	16,82
06-11-2024	75.337	-2,21%	17,16	16,72	17,42	16,80
05-11-2024	83.058	0,23%	17,10	17,04	17,36	17,18
04-11-2024	97.045	-1,21%	17,28	17,12	17,39	17,14
01-11-2024	94.340	0,12%	17,32	17,19	17,43	17,35
31-10-2024	104.626	-1,65%	17,46	17,26	17,52	17,33
30-10-2024	95.220	-1,12%	17,75	17,58	17,84	17,62
29-10-2024	120.925	-2,78%	18,33	17,21	18,38	17,82
28-10-2024	96.142	0,44%	18,29	18,05	18,52	18,33
25-10-2024	74.701	-0,11%	18,20	18,00	18,44	18,25
24-10-2024	64.465	0,22%	18,18	18,17	18,42	18,27
23-10-2024	79.396	0,22%	18,10	18,07	18,36	18,23
22-10-2024	74.390	-0,49%	18,20	17,91	18,25	18,19
21-10-2024	68.813	-2,25%	18,62	18,28	18,88	18,28
18-10-2024	89.847	-0,05%	18,66	18,64	19,11	18,70
17-10-2024	87.660	1,41%	18,40	18,34	18,71	18,71
16-10-2024	55.832	-2,12%	18,80	18,42	18,80	18,45
15-10-2024	100.949	1,07%	18,73	18,66	19,02	18,85
14-10-2024	73.026	-0,64%	18,78	18,46	18,78	18,65
11-10-2024	150.121	0,81%	18,68	18,29	18,78	18,77
10-10-2024	104.938	-1,43%	18,92	18,38	18,92	18,62
09-10-2024	84.432	-2,43%	19,40	18,89	19,48	18,89
08-10-2024	62.557	-2,17%	19,62	19,32	19,71	19,36
07-10-2024	113.273	0,51%	19,72	19,42	19,86	19,79
04-10-2024	136.330	3,36%	19,08	19,08	19,87	19,69
03-10-2024	125.666	-3,54%	19,75	19,05	19,80	19,05
02-10-2024	109.487	0,82%	19,64	19,50	19,75	19,75
01-10-2024	138.078	-2,54%	20,14	19,59	20,32	19,59
30-09-2024	172.372	-1,57%	20,36	19,96	20,36	20,10
27-09-2024	111.524	0,30%	20,38	20,02	20,66	20,42
26-09-2024	127.661	1,50%	20,10	20,10	20,60	20,36
25-09-2024	137.907	2,09%	19,60	19,60	20,06	20,06
24-09-2024	111.499	1,81%	19,39	19,39	19,86	19,65
23-09-2024	95.341	-0,57%	19,40	19,22	19,56	19,30
20-09-2024	162.633	1,41%	19,16	19,16	19,66	19,41
19-09-2024	260.379	3,46%	18,56	18,56	19,25	19,14
18-09-2024	152.976	0,05%	18,37	18,26	18,75	18,50
17-09-2024	107.385	0,49%	18,48	18,47	18,70	18,49
16-09-2024	84.150	-2,34%	18,62	18,33	18,72	18,40
13-09-2024	93.236	2,78%	18,42	18,42	18,94	18,84
12-09-2024	82.913	0,06%	18,47	18,23	18,66	18,33
11-09-2024	100.215	-2,03%	18,72	18,22	18,76	18,32
10-09-2024	65.925	0,16%	18,78	18,61	18,95	18,70
09-09-2024	70.827	0,48%	18,60	18,60	18,98	18,67
06-09-2024	120.739	-1,28%	18,82	18,49	19,01	18,58
05-09-2024	111.962	1,24%	18,58	18,58	19,11	18,82
04-09-2024	75.167	0,49%	18,38	18,32	18,62	18,59
03-09-2024	73.950	0,76%	18,46	18,44	18,80	18,50
02-09-2024	57.610	-1,66%	18,68	18,32	18,68	18,36
30-08-2024	124.555	0,92%	18,52	18,48	18,72	18,67
29-08-2024	56.318	-1,02%	18,69	18,50	18,84	18,50
28-08-2024	52.623	-1,32%	18,94	18,69	18,96	18,69
27-08-2024	50.305	-0,21%	18,98	18,88	19,06	18,94
26-08-2024	40.899	0,37%	18,92	18,75	19,06	18,98
23-08-2024	68.524	1,56%	18,62	18,62	19,02	18,91
22-08-2024	98.315	-0,85%	18,76	18,62	18,92	18,62
21-08-2024	55.529	0,43%	18,68	18,58	18,87	18,78
20-08-2024	69.131	0,27%	18,72	18,52	18,80	18,70
19-08-2024	59.114	1,08%	18,46	18,42	18,70	18,65
16-08-2024	63.016	-0,65%	18,58	18,40	18,74	18,45
15-08-2024	49.982	1,48%	18,29	18,17	18,62	18,57
14-08-2024	47.426	0,55%	18,24	18,16	18,39	18,30
13-08-2024	138.323	1,11%	18,04	18,04	18,36	18,20
12-08-2024	66.508	-0,50%	18,14	17,92	18,20	18,00
09-08-2024	131.799	1,63%	17,98	17,82	18,64	18,09
08-08-2024	170.275	-1,71%	18,12	17,80	18,14	17,80
07-08-2024	102.744	0,00%	18,20	17,92	18,20	18,11
06-08-2024	136.176	2,61%	17,76	17,53	18,32	18,11
05-08-2024	227.424	-6,22%	17,67	17,02	17,92	17,65
02-08-2024	193.116	-2,69%	19,24	18,72	19,39	18,82
01-08-2024	124.030	0,42%	19,28	18,78	19,57	19,34
31-07-2024	108.433	-1,23%	19,46	19,18	19,64	19,26
30-07-2024	57.924	0,83%	19,34	19,24	19,56	19,50
29-07-2024	105.779	2,00%	19,16	19,00	19,34	19,34
26-07-2024	104.666	1,23%	18,82	18,42	19,20	18,96
25-07-2024	206.817	-7,73%	20,46	18,60	20,46	18,73
24-07-2024	75.637	0,60%	20,10	20,10	20,60	20,30
23-07-2024	80.467	-1,66%	20,56	20,00	20,56	20,18
22-07-2024	67.035	0,49%	20,42	20,38	20,62	20,52
19-07-2024	70.238	0,39%	20,34	20,12	20,42	20,42
18-07-2024	80.302	-0,10%	20,34	20,28	20,72	20,34
17-07-2024	50.248	0,00%	20,34	20,20	20,46	20,36
16-07-2024	92.272	1,29%	20,10	20,04	20,38	20,36
15-07-2024	54.588	0,00%	20,10	19,85	20,14	20,10
12-07-2024	49.116	-0,10%	20,14	20,02	20,24	20,10
11-07-2024	86.369	-0,89%	20,30	19,98	20,46	20,12
10-07-2024	64.228	0,00%	20,30	20,20	20,52	20,30
09-07-2024	74.411	0,30%	20,26	20,22	20,56	20,30