JC Decaux SA (DEC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	138.289	-1,64%	17,68	17,20	17,73	17,44
09/12/2022	122.592	1,03%	17,55	17,36	17,74	17,73
08/12/2022	86.774	0,80%	17,64	17,46	17,74	17,55
07/12/2022	124.486	-0,12%	17,42	17,31	17,49	17,41
06/12/2022	94.376	-1,58%	17,66	17,36	17,72	17,43
05/12/2022	177.098	-0,23%	17,71	17,64	18,09	17,71
02/12/2022	300.773	0,97%	17,54	17,54	18,01	17,75
01/12/2022	110.535	1,62%	17,45	17,34	17,63	17,58
30/11/2022	193.763	1,35%	17,04	17,01	17,30	17,30
29/11/2022	94.176	0,35%	17,01	16,98	17,23	17,07
28/11/2022	161.015	-2,52%	17,37	17,01	17,55	17,01
25/11/2022	154.420	1,51%	17,19	17,13	17,53	17,45
24/11/2022	97.487	0,59%	17,07	17,02	17,40	17,19
23/11/2022	119.787	0,89%	16,93	16,89	17,18	17,09
22/11/2022	160.533	-2,98%	17,44	16,94	17,46	16,94
21/11/2022	186.648	0,35%	17,34	17,26	17,57	17,46
18/11/2022	192.283	0,35%	17,34	16,98	17,47	17,40
17/11/2022	248.033	1,76%	17,42	17,24	17,81	17,34
16/11/2022	336.041	-1,05%	17,15	16,98	17,17	17,04
15/11/2022	144.616	0,29%	17,00	16,99	17,24	17,22
14/11/2022	187.649	3,75%	16,59	16,40	17,22	17,17
11/11/2022	140.184	4,95%	15,81	15,81	16,66	16,55
10/11/2022	273.675	-0,69%	15,79	15,54	15,88	15,77
09/11/2022	241.840	1,08%	15,60	15,40	15,88	15,88
08/11/2022	120.271	2,68%	15,16	15,16	15,76	15,71
07/11/2022	220.342	3,73%	14,76	14,43	15,44	15,30
04/11/2022	461.662	14,34%	13,96	13,73	14,85	14,75
03/11/2022	145.156	-1,45%	13,06	12,74	13,06	12,90
02/11/2022	104.861	0,38%	13,09	12,94	13,13	13,09
01/11/2022	76.663	2,11%	12,84	12,84	13,16	13,04
31/10/2022	151.377	1,92%	12,52	12,49	12,81	12,77
28/10/2022	140.275	0,56%	12,33	12,21	12,61	12,53
27/10/2022	101.146	-0,80%	12,56	12,41	12,58	12,46
26/10/2022	107.323	0,32%	12,49	12,45	12,65	12,56
25/10/2022	207.161	1,95%	12,28	12,15	12,53	12,52
24/10/2022	165.564	-1,13%	12,50	12,23	12,61	12,28
21/10/2022	140.774	-3,04%	12,71	12,25	12,71	12,42
20/10/2022	137.994	-0,70%	12,87	12,63	12,90	12,81
19/10/2022	162.045	-1,75%	13,20	12,90	13,24	12,90
18/10/2022	223.207	1,78%	13,02	12,96	13,41	13,13
17/10/2022	174.990	1,90%	12,66	12,56	12,90	12,90
14/10/2022	173.695	1,12%	12,67	12,66	12,94	12,66
13/10/2022	165.199	1,87%	12,30	12,22	12,67	12,52
12/10/2022	128.089	1,49%	12,16	11,96	12,33	12,29
11/10/2022	117.920	-0,17%	12,10	11,99	12,23	12,11
10/10/2022	103.671	-0,33%	12,06	11,84	12,32	12,13
07/10/2022	88.612	-0,98%	12,27	12,12	12,45	12,17
06/10/2022	68.004	1,24%	12,24	12,17	12,43	12,29
05/10/2022	69.199	-2,65%	12,56	12,10	12,56	12,14
04/10/2022	142.567	2,63%	12,33	12,31	12,54	12,47
03/10/2022	169.699	0,66%	12,00	11,79	12,20	12,15
30/09/2022	324.580	4,23%	11,70	11,70	12,20	12,07
29/09/2022	318.597	-3,42%	11,95	11,42	11,95	11,58
28/09/2022	294.194	0,25%	11,76	11,60	12,00	11,99
27/09/2022	282.471	-2,69%	12,32	11,96	12,36	11,96
26/09/2022	263.527	0,99%	12,14	12,02	12,45	12,29
23/09/2022	257.012	-2,72%	12,50	12,17	12,56	12,17
22/09/2022	223.061	-3,25%	12,79	12,51	12,89	12,51
21/09/2022	201.980	0,94%	12,80	12,65	12,93	12,93
20/09/2022	134.498	-1,23%	13,16	12,80	13,16	12,81
19/09/2022	129.074	0,54%	12,97	12,78	12,98	12,97
16/09/2022	516.389	-0,23%	12,91	12,67	12,99	12,90
15/09/2022	231.313	1,17%	12,80	12,71	12,95	12,93
14/09/2022	330.591	-2,81%	13,08	12,65	13,13	12,78
13/09/2022	197.976	-3,59%	13,68	13,15	13,84	13,15
12/09/2022	187.746	1,79%	13,48	13,42	13,64	13,64
09/09/2022	217.239	2,13%	13,15	13,14	13,40	13,40
08/09/2022	161.354	-0,53%	13,26	12,98	13,40	13,12
07/09/2022	204.827	-0,08%	13,23	13,03	13,30	13,19
06/09/2022	261.629	-0,90%	13,36	13,11	13,48	13,20
05/09/2022	240.048	-2,20%	13,32	12,61	13,37	13,32
02/09/2022	237.936	2,25%	13,35	13,25	13,62	13,62
01/09/2022	274.088	-3,69%	13,74	13,31	13,74	13,32
31/08/2022	234.414	-1,57%	14,05	13,54	14,06	13,83
30/08/2022	155.481	-1,61%	14,32	13,91	14,41	14,05
29/08/2022	66.103	-0,35%	14,21	14,06	14,29	14,28
26/08/2022	108.457	-1,85%	14,72	14,33	14,72	14,33
25/08/2022	65.600	-1,35%	14,88	14,44	14,90	14,60
24/08/2022	113.900	-1,07%	14,98	14,69	15,02	14,80
23/08/2022	65.727	1,56%	14,71	14,69	14,98	14,96
22/08/2022	83.679	-1,87%	15,03	14,59	15,04	14,73
19/08/2022	85.907	-1,90%	15,20	15,00	15,23	15,01
18/08/2022	88.229	-0,39%	15,41	15,23	15,50	15,30
17/08/2022	88.739	-3,40%	15,87	15,32	15,93	15,36
16/08/2022	76.211	0,82%	15,84	15,81	16,06	15,90
15/08/2022	58.716	-0,44%	15,94	15,62	15,94	15,77
12/08/2022	84.639	-0,75%	15,96	15,82	16,07	15,84
11/08/2022	90.093	1,08%	15,83	15,83	16,20	15,96
10/08/2022	80.980	2,33%	15,50	15,21	15,87	15,79
09/08/2022	52.740	-1,22%	15,62	15,39	15,76	15,43
08/08/2022	54.820	1,63%	15,42	15,18	15,73	15,62
05/08/2022	100.205	-2,10%	15,74	15,25	15,78	15,37
04/08/2022	134.662	-1,01%	15,63	15,51	15,98	15,70
03/08/2022	88.500	0,25%	15,82	15,68	15,95	15,86
02/08/2022	142.296	-0,50%	15,90	15,69	16,02	15,82
01/08/2022	132.665	1,08%	15,90	15,80	16,31	15,90
29/07/2022	295.399	3,28%	15,21	14,92	15,82	15,73
28/07/2022	327.219	-11,76%	17,24	14,15	17,26	15,23
27/07/2022	148.532	0,88%	17,28	17,02	17,34	17,26
26/07/2022	128.063	-1,89%	17,40	17,06	17,43	17,11