Plastic Omnium SA (POM)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
164.906 |
0,00%
|
9,015
|
8,945
|
9,115
|
9,00
|
17/07/2024 |
164.906 |
-0,94%
|
9,015
|
8,945
|
9,115
|
9,00
|
16/07/2024 |
256.122 |
-2,68%
|
9,355
|
8,80
|
9,355
|
9,085
|
15/07/2024 |
118.060 |
-2,25%
|
9,46
|
9,26
|
9,46
|
9,335
|
12/07/2024 |
72.398 |
0,79%
|
9,55
|
9,45
|
9,63
|
9,55
|
11/07/2024 |
237.457 |
1,18%
|
9,40
|
9,08
|
9,48
|
9,475
|
10/07/2024 |
122.462 |
1,46%
|
9,305
|
9,14
|
9,375
|
9,365
|
09/07/2024 |
202.780 |
-2,89%
|
9,40
|
9,145
|
9,40
|
9,23
|
08/07/2024 |
156.921 |
-0,99%
|
9,495
|
9,345
|
9,565
|
9,505
|
05/07/2024 |
112.058 |
1,21%
|
9,545
|
9,455
|
9,635
|
9,60
|
04/07/2024 |
66.380 |
0,26%
|
9,505
|
9,435
|
9,645
|
9,485
|
03/07/2024 |
89.064 |
2,44%
|
9,30
|
9,20
|
9,46
|
9,46
|
02/07/2024 |
113.731 |
-0,70%
|
9,30
|
9,125
|
9,30
|
9,235
|
01/07/2024 |
235.261 |
2,48%
|
9,49
|
9,30
|
9,615
|
9,30
|
28/06/2024 |
247.915 |
-2,05%
|
9,30
|
9,06
|
9,38
|
9,075
|
27/06/2024 |
192.571 |
1,93%
|
9,26
|
9,115
|
9,43
|
9,265
|
26/06/2024 |
265.311 |
-1,84%
|
9,26
|
8,97
|
9,275
|
9,09
|
25/06/2024 |
190.025 |
-1,59%
|
9,35
|
9,21
|
9,485
|
9,26
|
24/06/2024 |
152.416 |
1,29%
|
9,30
|
9,225
|
9,485
|
9,41
|
21/06/2024 |
212.633 |
-1,90%
|
9,53
|
9,265
|
9,56
|
9,29
|
20/06/2024 |
234.790 |
-0,47%
|
9,48
|
9,29
|
9,585
|
9,47
|
19/06/2024 |
282.940 |
-3,65%
|
9,825
|
9,335
|
9,825
|
9,515
|
18/06/2024 |
125.245 |
0,20%
|
9,95
|
9,76
|
9,985
|
9,875
|
17/06/2024 |
176.576 |
1,23%
|
9,67
|
9,60
|
9,92
|
9,855
|
14/06/2024 |
320.265 |
-4,56%
|
10,12
|
9,66
|
10,12
|
9,735
|
13/06/2024 |
356.679 |
-4,76%
|
10,70
|
10,15
|
10,70
|
10,20
|
12/06/2024 |
164.445 |
0,94%
|
10,51
|
10,47
|
10,76
|
10,71
|
11/06/2024 |
147.757 |
-1,94%
|
10,86
|
10,56
|
10,93
|
10,61
|
10/06/2024 |
123.110 |
-0,09%
|
10,78
|
10,67
|
10,82
|
10,82
|
07/06/2024 |
90.847 |
-2,17%
|
11,05
|
10,80
|
11,05
|
10,83
|
06/06/2024 |
156.344 |
1,28%
|
10,92
|
10,91
|
11,07
|
11,07
|
05/06/2024 |
141.515 |
-0,73%
|
11,01
|
10,93
|
11,06
|
10,93
|
04/06/2024 |
291.828 |
-2,57%
|
11,35
|
10,92
|
11,37
|
11,01
|
03/06/2024 |
307.984 |
3,96%
|
11,14
|
10,97
|
11,41
|
11,30
|
31/05/2024 |
182.790 |
1,59%
|
10,75
|
10,70
|
10,95
|
10,87
|
30/05/2024 |
196.760 |
0,47%
|
10,70
|
10,61
|
10,85
|
10,70
|
29/05/2024 |
121.646 |
-2,56%
|
10,90
|
10,65
|
10,90
|
10,65
|
28/05/2024 |
144.254 |
0,09%
|
10,99
|
10,80
|
11,07
|
10,93
|
27/05/2024 |
146.385 |
0,74%
|
10,84
|
10,74
|
10,92
|
10,92
|
24/05/2024 |
99.368 |
-1,10%
|
10,91
|
10,71
|
10,91
|
10,84
|
23/05/2024 |
111.602 |
-0,55%
|
11,00
|
10,88
|
11,01
|
10,90
|
22/05/2024 |
125.201 |
-1,88%
|
11,14
|
10,92
|
11,14
|
10,96
|
21/05/2024 |
191.613 |
-3,62%
|
11,55
|
11,09
|
11,57
|
11,17
|
20/05/2024 |
81.585 |
-1,70%
|
11,79
|
11,59
|
11,80
|
11,59
|
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
|