JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,24%	18,89	18,27	18,89	18,37
28/06/2024	95.171	-1,24%	18,89	18,27	18,89	18,37
27/06/2024	98.814	-4,96%	19,54	18,45	19,59	18,60
26/06/2024	107.657	1,24%	19,36	19,34	19,57	19,57
25/06/2024	89.587	-1,33%	19,59	19,16	19,59	19,33
24/06/2024	84.376	2,41%	19,19	19,04	19,60	19,59
21/06/2024	113.349	-1,09%	19,35	19,13	19,48	19,13
20/06/2024	85.545	2,06%	18,95	18,95	19,42	19,34
19/06/2024	69.907	0,48%	18,88	18,79	19,07	18,95
18/06/2024	55.189	-0,21%	19,12	18,86	19,21	18,86
17/06/2024	150.255	-0,79%	18,93	18,74	19,33	18,90
14/06/2024	249.274	0,37%	19,04	18,78	19,51	19,05
13/06/2024	148.944	-5,48%	20,08	18,80	20,08	18,98
12/06/2024	139.678	0,30%	20,04	19,80	20,38	20,08
11/06/2024	169.118	-3,94%	19,85	19,37	20,72	20,02
10/06/2024	83.646	-2,25%	21,04	20,76	21,04	20,84
07/06/2024	49.089	-0,75%	21,48	21,18	21,48	21,32
06/06/2024	61.399	-0,09%	21,54	21,30	21,62	21,48
05/06/2024	121.299	-1,92%	22,00	21,40	22,00	21,50
04/06/2024	100.676	1,20%	21,74	21,70	22,04	21,92
03/06/2024	72.352	-0,64%	21,86	21,66	21,90	21,66
31/05/2024	190.777	1,49%	21,50	21,48	21,80	21,80
30/05/2024	108.209	3,07%	20,82	20,72	21,56	21,48
29/05/2024	133.335	-0,57%	20,76	20,40	21,00	20,84
28/05/2024	61.268	0,00%	20,98	20,86	21,14	20,96
27/05/2024	40.942	-0,76%	21,10	20,94	21,18	20,96
24/05/2024	60.871	0,00%	21,06	20,94	21,16	21,12
23/05/2024	39.793	-0,38%	21,18	21,10	21,28	21,12
22/05/2024	50.400	-1,58%	21,44	21,20	21,48	21,20
21/05/2024	47.803	-1,28%	21,80	21,38	21,82	21,54
20/05/2024	29.278	1,21%	21,52	21,52	21,82	21,82
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