JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	55.192	-0,27%	18,84	18,74	18,90	18,77
19/05/2023	44.758	0,37%	18,78	18,72	18,97	18,82
18/05/2023	48.856	0,81%	18,63	18,63	18,87	18,75
17/05/2023	59.853	1,53%	18,30	18,21	18,60	18,60
16/05/2023	65.765	-0,60%	18,36	18,21	18,41	18,32
15/05/2023	53.696	0,71%	18,32	18,32	18,55	18,43
12/05/2023	200.813	-3,79%	18,60	17,84	18,77	18,30
11/05/2023	69.337	-0,11%	19,03	18,83	19,09	19,02
10/05/2023	89.439	-1,45%	19,32	19,00	19,40	19,04
09/05/2023	64.131	-0,62%	19,38	19,09	19,48	19,32
08/05/2023	25.662	-0,21%	19,50	19,34	19,53	19,44
05/05/2023	51.431	1,83%	19,12	19,12	19,48	19,48
04/05/2023	64.141	-2,99%	19,68	19,00	19,68	19,13
03/05/2023	52.764	-0,61%	19,87	19,68	19,94	19,72
02/05/2023	65.753	-1,20%	20,12	19,82	20,32	19,84
01/05/2023	102.927	0,80%	19,92	19,65	20,10	20,08
28/04/2023	102.927	0,80%	19,92	19,65	20,10	20,08
27/04/2023	74.957	-0,40%	20,02	19,70	20,08	19,92
26/04/2023	56.881	1,16%	19,72	19,54	20,00	20,00
25/04/2023	106.943	-1,94%	20,00	19,54	20,00	19,77
24/04/2023	39.778	-1,47%	20,52	20,16	20,52	20,16
21/04/2023	95.664	1,19%	20,20	20,14	20,52	20,46
20/04/2023	95.017	-1,85%	20,60	20,12	20,96	20,22
19/04/2023	68.640	1,38%	20,30	20,20	20,74	20,60
18/04/2023	87.780	1,60%	20,02	20,02	20,52	20,32
17/04/2023	63.149	1,06%	19,78	19,78	20,04	20,00
14/04/2023	70.325	0,15%	19,80	19,72	20,06	19,79
13/04/2023	77.772	0,61%	19,64	19,64	19,96	19,76
12/04/2023	81.976	0,62%	19,52	19,44	19,68	19,64
11/04/2023	96.996	0,62%	19,40	19,40	19,73	19,52
10/04/2023	62.906	1,04%	19,20	19,02	19,46	19,40
06/04/2023	62.906	1,04%	19,20	19,02	19,46	19,40
05/04/2023	91.249	-1,99%	19,59	19,09	19,62	19,20
04/04/2023	135.058	1,61%	19,45	19,45	19,97	19,59
03/04/2023	102.406	-0,16%	19,37	19,27	19,54	19,28
31/03/2023	154.741	-0,72%	19,47	19,18	19,53	19,31
30/03/2023	107.928	1,46%	19,29	19,25	19,48	19,45
29/03/2023	97.672	1,48%	18,96	18,95	19,22	19,17
28/03/2023	128.704	-2,07%	19,50	18,77	19,50	18,89
27/03/2023	81.340	0,47%	19,50	19,20	19,62	19,29
24/03/2023	181.186	-3,18%	19,85	19,13	19,93	19,20
23/03/2023	91.178	0,51%	19,66	19,50	19,95	19,83
22/03/2023	93.101	-0,76%	19,94	19,67	20,00	19,73
21/03/2023	172.810	-0,45%	20,14	19,83	20,46	19,88
20/03/2023	193.002	1,89%	19,43	19,05	19,98	19,97
17/03/2023	423.625	1,71%	19,39	19,11	19,62	19,60
16/03/2023	154.482	1,42%	19,30	18,80	19,38	19,27
15/03/2023	224.056	-2,01%	19,36	18,58	19,46	19,00
14/03/2023	174.020	3,36%	19,00	18,98	19,62	19,39
13/03/2023	226.931	1,46%	18,50	17,97	18,92	18,76
10/03/2023	289.606	-2,32%	18,71	18,24	19,06	18,49
09/03/2023	719.746	-16,90%	21,82	18,82	21,82	18,93
08/03/2023	102.445	0,80%	22,50	22,44	23,08	22,78
07/03/2023	65.337	-0,44%	22,68	22,48	22,88	22,60
06/03/2023	158.687	-0,18%	23,14	22,52	23,20	22,70
03/03/2023	162.352	3,65%	21,96	21,96	22,92	22,74
02/03/2023	110.677	-2,58%	22,52	21,72	22,52	21,94
01/03/2023	134.905	4,07%	21,74	21,74	22,66	22,52
28/02/2023	117.613	-0,64%	21,70	21,62	21,84	21,64
27/02/2023	71.734	2,25%	21,40	21,34	21,80	21,78
24/02/2023	101.267	-0,37%	21,42	21,30	21,60	21,30
23/02/2023	98.341	1,42%	21,08	21,04	21,62	21,38
22/02/2023	110.475	-1,95%	21,36	20,62	21,36	21,08
21/02/2023	69.468	0,28%	21,36	21,18	21,56	21,50
20/02/2023	47.000	-0,09%	21,44	21,34	21,56	21,44
17/02/2023	95.466	-0,56%	21,42	21,30	21,62	21,46
16/02/2023	75.370	-0,55%	21,82	21,54	22,00	21,58
15/02/2023	113.235	-0,64%	21,84	21,40	21,88	21,70
14/02/2023	92.325	0,83%	21,74	21,68	22,00	21,84
13/02/2023	72.052	-1,19%	21,86	21,54	21,96	21,66
10/02/2023	117.020	-0,81%	22,00	21,50	22,00	21,92
09/02/2023	101.102	1,19%	21,86	21,86	22,30	22,10
08/02/2023	98.972	0,28%	21,84	21,72	22,24	21,84
07/02/2023	69.936	0,37%	21,68	21,58	21,84	21,78
06/02/2023	92.707	-0,37%	21,66	21,42	21,86	21,70
03/02/2023	170.799	0,46%	21,76	21,42	21,98	21,78
02/02/2023	156.304	3,04%	21,24	21,12	21,78	21,68
01/02/2023	113.563	1,25%	20,90	20,74	21,08	21,04
31/01/2023	207.797	0,78%	20,72	20,38	20,90	20,78
30/01/2023	194.438	-5,67%	21,72	20,54	21,74	20,62
27/01/2023	249.400	3,11%	22,00	21,68	22,60	21,86
26/01/2023	74.885	-0,84%	21,38	21,10	21,50	21,20
25/01/2023	82.476	-0,19%	21,44	21,20	21,62	21,38
24/01/2023	54.810	0,85%	21,32	21,18	21,54	21,42
23/01/2023	75.438	1,82%	20,94	20,94	21,30	21,24
20/01/2023	117.113	1,36%	20,62	20,60	21,04	20,86
19/01/2023	153.827	0,39%	20,84	20,28	21,04	20,58
18/01/2023	117.846	0,99%	20,36	20,22	20,78	20,50
17/01/2023	89.719	-3,70%	21,02	20,16	21,04	20,30
16/01/2023	106.247	2,33%	20,60	20,58	21,18	21,08
13/01/2023	118.643	0,59%	20,48	20,38	20,72	20,60
12/01/2023	172.403	2,92%	19,85	19,83	20,50	20,48
11/01/2023	155.833	3,97%	19,18	19,18	20,14	19,90
10/01/2023	161.749	-0,73%	19,20	18,55	19,20	19,14
09/01/2023	173.454	0,63%	19,26	19,03	19,36	19,28
06/01/2023	267.023	5,10%	18,27	18,27	19,30	19,16
05/01/2023	126.227	-2,04%	18,39	17,98	18,43	18,23
04/01/2023	193.737	5,56%	17,81	17,76	18,61	18,61
03/01/2023	162.534	0,06%	17,58	17,40	17,90	17,63
02/01/2023	100.549	-0,56%	17,76	17,58	17,89	17,62