Plastic Omnium SA (POM)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
1.358 |
-0,25%
|
11,79
|
11,76
|
11,79
|
11,76
|
17/05/2024 |
108.430 |
-1,01%
|
11,90
|
11,74
|
11,99
|
11,79
|
16/05/2024 |
108.843 |
0,00%
|
11,95
|
11,84
|
11,99
|
11,91
|
15/05/2024 |
152.735 |
0,34%
|
11,90
|
11,80
|
12,18
|
11,91
|
14/05/2024 |
135.319 |
1,54%
|
11,75
|
11,72
|
11,99
|
11,87
|
13/05/2024 |
123.049 |
1,65%
|
11,53
|
11,47
|
11,74
|
11,69
|
10/05/2024 |
171.175 |
0,52%
|
11,48
|
11,34
|
11,59
|
11,50
|
09/05/2024 |
125.973 |
1,15%
|
11,30
|
11,29
|
11,46
|
11,44
|
08/05/2024 |
126.965 |
-2,25%
|
11,57
|
11,31
|
11,58
|
11,31
|
07/05/2024 |
121.199 |
-0,17%
|
11,65
|
11,54
|
11,66
|
11,57
|
06/05/2024 |
75.993 |
1,67%
|
11,43
|
11,40
|
11,69
|
11,59
|
03/05/2024 |
122.704 |
-0,26%
|
11,60
|
11,40
|
11,67
|
11,40
|
02/05/2024 |
135.951 |
-0,44%
|
11,52
|
11,32
|
11,60
|
11,43
|
01/05/2024 |
240.792 |
0,00%
|
11,61
|
11,38
|
11,69
|
11,48
|
30/04/2024 |
240.792 |
-1,46%
|
11,61
|
11,38
|
11,69
|
11,48
|
29/04/2024 |
149.999 |
2,49%
|
11,75
|
11,75
|
12,04
|
11,94
|
26/04/2024 |
145.567 |
0,43%
|
11,72
|
11,53
|
11,74
|
11,65
|
25/04/2024 |
115.671 |
-0,86%
|
11,70
|
11,54
|
11,80
|
11,60
|
24/04/2024 |
83.235 |
-2,42%
|
12,16
|
11,70
|
12,21
|
11,70
|
23/04/2024 |
207.264 |
0,08%
|
12,30
|
11,75
|
12,37
|
11,99
|
22/04/2024 |
116.685 |
0,67%
|
11,99
|
11,85
|
12,19
|
11,98
|
19/04/2024 |
124.806 |
-1,08%
|
11,90
|
11,71
|
12,02
|
11,90
|
18/04/2024 |
170.044 |
1,35%
|
11,86
|
11,82
|
12,03
|
12,03
|
17/04/2024 |
116.644 |
-1,90%
|
12,10
|
11,87
|
12,12
|
11,87
|
16/04/2024 |
195.529 |
-0,74%
|
11,99
|
11,86
|
12,11
|
12,10
|
15/04/2024 |
199.526 |
-2,17%
|
12,46
|
12,09
|
12,52
|
12,19
|
12/04/2024 |
232.729 |
-1,89%
|
12,88
|
12,30
|
12,99
|
12,46
|
11/04/2024 |
211.079 |
0,00%
|
12,70
|
12,68
|
12,92
|
12,70
|
10/04/2024 |
237.422 |
-0,16%
|
12,77
|
12,63
|
13,20
|
12,70
|
09/04/2024 |
243.388 |
1,03%
|
12,49
|
12,41
|
12,86
|
12,72
|
08/04/2024 |
211.914 |
0,32%
|
12,53
|
12,45
|
12,73
|
12,59
|
05/04/2024 |
171.876 |
-1,26%
|
12,40
|
12,25
|
12,60
|
12,55
|
04/04/2024 |
136.719 |
-2,08%
|
13,02
|
12,69
|
13,08
|
12,71
|
03/04/2024 |
383.413 |
3,26%
|
12,51
|
12,46
|
12,98
|
12,98
|
02/04/2024 |
281.489 |
4,06%
|
12,16
|
12,11
|
12,71
|
12,57
|
01/04/2024 |
0 |
2,55%
|
11,88
|
11,83
|
12,18
|
12,08
|
28/03/2024 |
229.327 |
2,55%
|
11,88
|
11,83
|
12,18
|
12,08
|
27/03/2024 |
118.888 |
-0,17%
|
11,80
|
11,60
|
11,87
|
11,78
|
26/03/2024 |
139.106 |
-0,84%
|
11,90
|
11,72
|
11,93
|
11,80
|
25/03/2024 |
125.933 |
1,28%
|
11,74
|
11,61
|
11,90
|
11,90
|
22/03/2024 |
133.695 |
0,95%
|
11,52
|
11,48
|
11,78
|
11,75
|
21/03/2024 |
133.200 |
1,04%
|
11,78
|
11,52
|
11,84
|
11,64
|
20/03/2024 |
182.841 |
-3,11%
|
11,80
|
11,43
|
11,85
|
11,52
|
19/03/2024 |
188.027 |
1,02%
|
11,77
|
11,65
|
11,89
|
11,89
|
18/03/2024 |
202.856 |
1,47%
|
11,67
|
11,58
|
11,84
|
11,77
|
15/03/2024 |
316.249 |
1,40%
|
11,40
|
11,32
|
11,70
|
11,60
|
14/03/2024 |
266.723 |
0,53%
|
11,38
|
11,32
|
11,59
|
11,44
|
13/03/2024 |
260.134 |
1,61%
|
11,30
|
11,13
|
11,38
|
11,38
|
12/03/2024 |
233.836 |
2,85%
|
10,94
|
10,82
|
11,31
|
11,20
|
11/03/2024 |
160.168 |
-0,91%
|
11,00
|
10,89
|
11,10
|
10,89
|
08/03/2024 |
148.028 |
-0,18%
|
11,00
|
10,74
|
11,05
|
10,99
|
07/03/2024 |
194.775 |
-1,08%
|
11,00
|
10,72
|
11,19
|
11,01
|
06/03/2024 |
183.169 |
2,96%
|
10,83
|
10,83
|
11,33
|
11,13
|
05/03/2024 |
190.324 |
-1,55%
|
10,85
|
10,60
|
10,88
|
10,81
|
04/03/2024 |
132.881 |
-1,35%
|
11,10
|
10,96
|
11,14
|
10,98
|
01/03/2024 |
170.044 |
0,91%
|
11,00
|
11,00
|
11,28
|
11,13
|
29/02/2024 |
192.133 |
-1,61%
|
11,24
|
10,95
|
11,25
|
11,03
|
28/02/2024 |
237.174 |
-1,49%
|
11,33
|
11,01
|
11,46
|
11,21
|
27/02/2024 |
311.241 |
6,26%
|
10,64
|
10,59
|
11,38
|
11,38
|
26/02/2024 |
177.245 |
-0,65%
|
10,82
|
10,64
|
10,94
|
10,71
|
23/02/2024 |
257.069 |
-3,06%
|
11,25
|
10,69
|
11,28
|
10,78
|
22/02/2024 |
514.260 |
6,82%
|
10,60
|
10,60
|
11,38
|
11,12
|
21/02/2024 |
180.344 |
2,87%
|
10,32
|
10,20
|
10,64
|
10,41
|
20/02/2024 |
218.266 |
-1,08%
|
10,15
|
9,99
|
10,20
|
10,12
|
19/02/2024 |
142.646 |
-3,49%
|
10,49
|
10,22
|
10,74
|
10,23
|
16/02/2024 |
310.801 |
2,52%
|
10,78
|
10,60
|
10,96
|
10,60
|
15/02/2024 |
121.909 |
2,17%
|
10,16
|
10,15
|
10,45
|
10,34
|
14/02/2024 |
106.571 |
-2,22%
|
10,30
|
10,09
|
10,30
|
10,12
|
13/02/2024 |
110.857 |
-0,39%
|
10,44
|
10,22
|
10,47
|
10,35
|
12/02/2024 |
110.845 |
1,56%
|
10,24
|
10,24
|
10,60
|
10,39
|
09/02/2024 |
101.209 |
-1,92%
|
10,40
|
10,19
|
10,42
|
10,23
|
08/02/2024 |
133.883 |
0,29%
|
10,42
|
10,38
|
10,57
|
10,43
|
07/02/2024 |
172.780 |
-2,53%
|
10,66
|
10,40
|
10,74
|
10,40
|
06/02/2024 |
119.140 |
0,85%
|
10,60
|
10,41
|
10,67
|
10,67
|
05/02/2024 |
104.768 |
-1,03%
|
10,82
|
10,52
|
10,85
|
10,58
|
02/02/2024 |
143.775 |
0,28%
|
10,76
|
10,68
|
10,97
|
10,69
|
01/02/2024 |
224.898 |
-0,19%
|
10,60
|
10,56
|
10,80
|
10,66
|
31/01/2024 |
196.565 |
-0,74%
|
10,72
|
10,60
|
10,79
|
10,68
|
30/01/2024 |
117.427 |
-0,09%
|
10,85
|
10,60
|
10,92
|
10,76
|
29/01/2024 |
155.526 |
0,19%
|
10,80
|
10,55
|
10,82
|
10,77
|
26/01/2024 |
226.661 |
2,38%
|
10,53
|
10,47
|
10,78
|
10,75
|
25/01/2024 |
233.459 |
-3,23%
|
10,78
|
10,45
|
10,79
|
10,50
|
24/01/2024 |
198.349 |
0,37%
|
11,00
|
10,78
|
11,04
|
10,85
|
23/01/2024 |
191.535 |
3,54%
|
10,50
|
10,50
|
10,91
|
10,81
|
22/01/2024 |
191.661 |
2,25%
|
10,40
|
10,24
|
10,54
|
10,44
|
19/01/2024 |
288.555 |
-4,76%
|
10,66
|
10,15
|
10,74
|
10,21
|
18/01/2024 |
138.868 |
0,75%
|
10,70
|
10,58
|
10,78
|
10,72
|
17/01/2024 |
191.464 |
-2,39%
|
10,70
|
10,46
|
10,70
|
10,64
|
16/01/2024 |
109.849 |
-2,33%
|
11,10
|
10,87
|
11,10
|
10,90
|
15/01/2024 |
128.460 |
-0,89%
|
11,23
|
11,10
|
11,29
|
11,16
|
12/01/2024 |
141.343 |
-0,79%
|
11,45
|
11,24
|
11,48
|
11,26
|
11/01/2024 |
101.822 |
-0,96%
|
11,45
|
11,31
|
11,58
|
11,35
|
10/01/2024 |
104.130 |
-1,38%
|
11,69
|
11,43
|
11,69
|
11,46
|
09/01/2024 |
111.317 |
-0,34%
|
11,72
|
11,46
|
11,74
|
11,62
|
08/01/2024 |
147.783 |
1,57%
|
11,40
|
11,21
|
11,73
|
11,66
|
05/01/2024 |
256.685 |
-0,69%
|
11,40
|
11,18
|
11,50
|
11,48
|
04/01/2024 |
152.251 |
-0,94%
|
11,60
|
11,36
|
11,68
|
11,56
|
03/01/2024 |
170.653 |
-4,27%
|
12,19
|
11,59
|
12,23
|
11,67
|
02/01/2024 |
164.567 |
1,58%
|
12,05
|
12,05
|
12,40
|
12,19
|
29/12/2023 |
113.028 |
-0,74%
|
12,01
|
11,98
|
12,19
|
12,00
|