JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	55.814	-0,11%	18,20	17,98	18,29	18,18
27/12/2023	47.416	-0,27%	18,35	18,17	18,38	18,20
26/12/2023	61.907	2,18%	17,86	17,78	18,32	18,25
22/12/2023	61.907	2,18%	17,86	17,78	18,32	18,25
21/12/2023	65.768	-0,06%	17,80	17,52	17,86	17,86
20/12/2023	124.322	2,11%	17,54	17,54	17,87	17,87
19/12/2023	62.590	-0,11%	17,49	17,46	17,70	17,50
18/12/2023	57.508	-0,34%	17,54	17,32	17,56	17,52
15/12/2023	97.029	0,29%	17,68	17,58	17,88	17,58
14/12/2023	79.735	3,36%	17,25	16,98	17,67	17,53
13/12/2023	72.345	0,59%	16,90	16,78	17,04	16,96
12/12/2023	98.346	-2,99%	17,38	16,86	17,39	16,86
11/12/2023	58.223	-1,59%	17,64	17,38	17,74	17,38
08/12/2023	64.414	-0,06%	17,70	17,64	17,92	17,66
07/12/2023	57.216	0,97%	17,56	17,26	17,76	17,67
06/12/2023	93.398	-0,11%	17,42	17,38	17,63	17,50
05/12/2023	82.931	-0,06%	17,52	17,34	17,53	17,52
04/12/2023	65.193	-1,85%	17,84	17,50	18,00	17,53
01/12/2023	88.596	2,12%	17,50	17,48	17,88	17,86
30/11/2023	86.598	0,40%	17,43	17,27	17,52	17,49
29/11/2023	42.938	0,69%	17,24	17,24	17,53	17,42
28/11/2023	88.488	0,88%	17,18	16,96	17,33	17,30
27/11/2023	119.350	-0,06%	17,16	17,04	17,34	17,15
24/11/2023	87.740	0,70%	17,02	17,02	17,32	17,16
23/11/2023	30.841	-0,47%	17,12	16,96	17,16	17,04
22/11/2023	93.098	2,03%	16,80	16,76	17,21	17,12
21/11/2023	67.662	-1,99%	17,12	16,72	17,16	16,78
20/11/2023	55.093	0,41%	17,10	17,04	17,20	17,12
17/11/2023	145.989	-0,99%	17,26	17,05	17,47	17,05
16/11/2023	89.658	-3,37%	17,76	17,18	17,76	17,22
15/11/2023	95.537	0,34%	17,72	17,58	17,84	17,82
14/11/2023	181.220	4,66%	16,90	16,78	17,90	17,76
13/11/2023	75.855	1,74%	16,68	16,50	16,97	16,97
10/11/2023	159.705	1,65%	16,70	16,41	17,25	16,68
09/11/2023	124.769	5,53%	15,56	15,56	16,49	16,41
08/11/2023	72.328	1,11%	15,36	15,10	15,58	15,55
07/11/2023	97.879	0,72%	15,22	15,12	15,66	15,38
06/11/2023	53.970	-1,86%	15,58	15,27	15,60	15,27
03/11/2023	33.664	1,30%	15,42	15,42	15,72	15,56
02/11/2023	62.998	2,67%	15,04	15,04	15,58	15,36
01/11/2023	57.727	1,36%	14,80	14,70	15,00	14,96
31/10/2023	69.914	-0,74%	14,90	14,69	15,04	14,76
30/10/2023	54.591	0,14%	14,88	14,86	15,20	14,87
27/10/2023	42.124	2,13%	14,54	14,47	14,89	14,85
26/10/2023	74.566	-0,27%	14,38	14,35	14,70	14,54
25/10/2023	85.818	-6,03%	15,58	14,51	15,58	14,64
24/10/2023	78.228	1,57%	15,45	15,45	15,81	15,58
23/10/2023	109.302	2,20%	14,96	14,84	15,40	15,34
20/10/2023	90.848	-0,73%	15,00	14,97	15,23	15,01
19/10/2023	92.522	-3,94%	15,58	15,08	15,72	15,12
18/10/2023	82.722	-0,19%	15,76	15,70	16,00	15,74
17/10/2023	75.473	0,77%	15,63	15,63	15,95	15,77
16/10/2023	81.095	1,03%	15,52	15,44	15,76	15,65
13/10/2023	54.811	-1,71%	15,72	15,49	15,90	15,49
12/10/2023	69.981	-1,62%	16,10	15,72	16,20	15,76
11/10/2023	111.484	-0,56%	16,06	15,96	16,30	16,02
10/10/2023	104.249	2,48%	15,80	15,80	16,26	16,11