JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	121.208	-0,19%	15,66	15,38	15,77	15,72
06/10/2023	102.913	1,03%	15,50	15,50	15,89	15,75
05/10/2023	112.950	2,50%	15,22	15,05	15,59	15,59
04/10/2023	53.897	0,80%	15,00	14,99	15,23	15,21
03/10/2023	73.795	-2,90%	15,54	15,01	15,68	15,09
02/10/2023	65.831	-3,00%	15,94	15,49	16,09	15,54
29/09/2023	148.314	2,69%	15,64	15,64	16,22	16,02
28/09/2023	74.040	1,70%	15,34	15,30	15,67	15,60
27/09/2023	69.211	-1,10%	15,56	15,34	15,69	15,34
26/09/2023	101.150	-5,14%	16,28	15,50	16,29	15,51
25/09/2023	104.765	0,99%	16,16	16,15	16,40	16,35
22/09/2023	46.950	-0,25%	16,18	16,10	16,23	16,19
21/09/2023	66.315	-1,64%	16,30	16,12	16,35	16,23
20/09/2023	50.119	-0,60%	16,64	16,46	16,68	16,50
19/09/2023	50.856	1,72%	16,26	16,19	16,63	16,60
18/09/2023	54.429	-3,66%	16,82	16,30	16,83	16,32
15/09/2023	149.648	0,12%	17,04	16,82	17,17	16,94
14/09/2023	58.950	0,42%	16,82	16,57	16,96	16,92
13/09/2023	45.862	0,42%	16,80	16,72	16,99	16,85
12/09/2023	54.333	-1,93%	17,12	16,70	17,16	16,78
11/09/2023	169.317	5,81%	16,99	16,99	17,80	17,11
08/09/2023	45.524	-0,55%	16,22	16,07	16,26	16,17
07/09/2023	56.781	-0,67%	16,26	16,15	16,39	16,26
06/09/2023	46.910	-1,68%	16,58	16,28	16,58	16,37
05/09/2023	50.787	-2,46%	16,98	16,47	16,98	16,65
04/09/2023	34.240	0,71%	16,95	16,95	17,18	17,07
01/09/2023	46.396	-1,11%	17,14	16,88	17,15	16,95
31/08/2023	100.083	1,18%	16,90	16,90	17,24	17,14
30/08/2023	99.525	-0,65%	17,05	16,84	17,14	16,94
29/08/2023	59.328	0,77%	16,92	16,87	17,13	17,05
28/08/2023	88.271	0,65%	16,72	16,63	16,94	16,92
25/08/2023	151.210	3,19%	16,76	16,63	17,19	16,81
24/08/2023	44.166	-0,43%	16,36	16,20	16,52	16,29
23/08/2023	50.154	0,25%	16,30	16,14	16,36	16,36
22/08/2023	45.074	-0,31%	16,38	16,27	16,44	16,32
21/08/2023	53.839	0,06%	16,38	16,32	16,58	16,37
18/08/2023	55.267	0,06%	16,32	16,10	16,36	16,36
17/08/2023	70.114	-0,31%	16,39	16,18	16,39	16,35
16/08/2023	62.381	-2,27%	16,74	16,39	16,74	16,40
15/08/2023	36.446	-0,36%	16,83	16,66	16,83	16,78
14/08/2023	43.839	-0,47%	16,87	16,71	16,87	16,84
11/08/2023	47.900	-1,91%	17,25	16,88	17,28	16,92
10/08/2023	66.199	0,76%	17,12	17,12	17,50	17,25
09/08/2023	57.896	-0,18%	17,26	17,02	17,34	17,12
08/08/2023	77.691	-0,75%	17,28	17,04	17,28	17,15
07/08/2023	58.908	0,64%	17,18	17,16	17,41	17,28
04/08/2023	75.803	1,54%	17,06	16,85	17,22	17,17
03/08/2023	86.355	1,93%	16,46	16,28	17,02	16,91
02/08/2023	61.500	-2,47%	16,77	16,35	16,77	16,59
01/08/2023	90.598	-0,24%	16,90	16,70	17,06	17,01
31/07/2023	92.904	0,65%	17,10	16,79	17,10	17,05
28/07/2023	119.849	1,99%	16,62	16,57	17,09	16,94
27/07/2023	122.257	-0,24%	16,56	16,48	17,13	16,61
26/07/2023	71.595	1,84%	16,24	16,20	16,67	16,65
25/07/2023	147.407	-1,39%	16,54	16,34	16,61	16,35
24/07/2023	84.798	-3,49%	17,10	16,49	17,10	16,58
21/07/2023	53.085	-0,98%	17,38	17,16	17,43	17,18
20/07/2023	56.800	-1,03%	17,52	17,27	17,64	17,35
19/07/2023	55.192	0,00%	17,63	17,50	17,69	17,53
18/07/2023	49.852	1,15%	17,36	17,32	17,65	17,53
17/07/2023	20.787	-0,97%	17,44	17,28	17,44	17,33
14/07/2023	32.493	0,34%	17,43	17,28	17,61	17,50
13/07/2023	25.548	0,40%	17,47	17,41	17,56	17,44
12/07/2023	66.938	0,99%	17,26	17,16	17,59	17,37
11/07/2023	75.524	0,76%	17,32	17,13	17,41	17,20
10/07/2023	42.972	0,53%	16,97	16,81	17,15	17,07
07/07/2023	61.028	1,56%	16,77	16,66	17,04	16,98
06/07/2023	96.891	-2,11%	16,91	16,61	17,19	16,72
05/07/2023	130.175	-5,84%	17,96	17,05	18,01	17,08
04/07/2023	83.292	-0,33%	18,22	18,07	18,32	18,14
03/07/2023	102.565	-0,33%	18,24	18,04	18,37	18,20
30/06/2023	99.414	1,95%	18,00	17,98	18,35	18,26
29/06/2023	57.895	-0,56%	18,01	17,82	18,08	17,91
28/06/2023	115.808	1,69%	17,78	17,66	18,11	18,01
27/06/2023	81.543	-0,51%	17,78	17,62	17,92	17,71
26/06/2023	79.281	-1,44%	18,08	17,76	18,08	17,80
23/06/2023	63.210	-0,77%	18,15	18,02	18,15	18,06
22/06/2023	126.615	-1,36%	18,32	17,94	18,32	18,20
21/06/2023	68.758	-1,91%	18,84	18,44	18,92	18,45
20/06/2023	66.613	-0,95%	19,00	18,64	19,00	18,81
19/06/2023	64.425	-1,20%	19,18	18,96	19,53	18,99
16/06/2023	100.150	0,89%	19,08	18,90	19,26	19,22
15/06/2023	32.504	-1,75%	19,34	18,98	19,41	19,05
14/06/2023	47.902	0,94%	19,21	19,13	19,45	19,39
13/06/2023	45.083	0,52%	19,32	19,14	19,48	19,21
12/06/2023	73.004	0,47%	19,04	18,98	19,30	19,11
09/06/2023	39.939	-1,35%	19,28	18,92	19,28	19,02
08/06/2023	45.671	0,57%	19,16	19,08	19,29	19,28
07/06/2023	45.340	1,38%	18,94	18,92	19,18	19,17
06/06/2023	41.344	0,85%	18,74	18,65	18,94	18,91
05/06/2023	57.461	-2,90%	19,33	18,64	19,33	18,75
02/06/2023	88.057	1,47%	19,00	19,00	19,40	19,31
01/06/2023	64.254	0,26%	18,95	18,86	19,15	19,03
31/05/2023	29.020	2,14%	18,14	18,00	18,65	18,98
30/05/2023	51.518	0,50%	18,13	18,07	18,30	18,22
29/05/2023	14.451	-0,11%	18,16	18,12	18,22	18,13
26/05/2023	41.787	-0,38%	18,22	18,01	18,22	18,15
25/05/2023	52.784	0,22%	18,22	17,87	18,23	18,22
24/05/2023	58.142	-3,20%	18,66	18,05	18,66	18,18
23/05/2023	37.120	0,05%	18,76	18,62	18,86	18,78