Plastic Omnium SA (POM)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
98.704 |
-0,90%
|
12,28
|
12,02
|
12,30
|
12,09
|
27/12/2023 |
146.373 |
1,16%
|
12,10
|
12,00
|
12,28
|
12,20
|
26/12/2023 |
72.731 |
-1,23%
|
12,13
|
12,00
|
12,17
|
12,06
|
22/12/2023 |
72.731 |
-1,23%
|
12,13
|
12,00
|
12,17
|
12,06
|
21/12/2023 |
100.699 |
-1,05%
|
12,24
|
12,00
|
12,26
|
12,21
|
20/12/2023 |
100.830 |
0,57%
|
12,30
|
12,22
|
12,42
|
12,34
|
19/12/2023 |
91.586 |
0,99%
|
12,07
|
12,05
|
12,28
|
12,27
|
18/12/2023 |
120.070 |
-1,86%
|
12,27
|
12,06
|
12,30
|
12,15
|
15/12/2023 |
200.176 |
1,31%
|
12,34
|
12,20
|
12,50
|
12,38
|
14/12/2023 |
199.832 |
6,82%
|
11,70
|
11,68
|
12,34
|
12,22
|
13/12/2023 |
144.694 |
-0,95%
|
11,54
|
11,37
|
11,64
|
11,44
|
12/12/2023 |
163.791 |
-1,54%
|
11,81
|
11,52
|
11,96
|
11,55
|
11/12/2023 |
125.144 |
-3,30%
|
12,13
|
11,70
|
12,16
|
11,73
|
08/12/2023 |
535.916 |
6,50%
|
11,45
|
11,45
|
12,19
|
12,13
|
07/12/2023 |
183.996 |
-0,44%
|
11,32
|
11,19
|
11,45
|
11,39
|
06/12/2023 |
277.952 |
-0,35%
|
11,52
|
11,09
|
11,59
|
11,44
|
05/12/2023 |
149.827 |
0,79%
|
11,39
|
11,32
|
11,52
|
11,48
|
04/12/2023 |
117.141 |
-1,04%
|
11,53
|
11,31
|
11,64
|
11,39
|
01/12/2023 |
129.418 |
0,97%
|
11,46
|
11,29
|
11,55
|
11,51
|
30/11/2023 |
111.199 |
-1,81%
|
11,66
|
11,31
|
11,66
|
11,40
|
29/11/2023 |
202.198 |
2,93%
|
11,27
|
11,27
|
11,64
|
11,61
|
28/11/2023 |
146.516 |
0,80%
|
11,19
|
11,06
|
11,30
|
11,28
|
27/11/2023 |
80.763 |
-1,76%
|
11,40
|
11,16
|
11,51
|
11,19
|
24/11/2023 |
215.400 |
1,24%
|
11,20
|
11,08
|
11,42
|
11,39
|
23/11/2023 |
91.536 |
-2,00%
|
11,50
|
11,22
|
11,50
|
11,25
|
22/11/2023 |
223.371 |
0,97%
|
11,46
|
11,37
|
11,66
|
11,48
|
21/11/2023 |
80.937 |
-2,90%
|
11,60
|
11,33
|
11,67
|
11,37
|
20/11/2023 |
84.093 |
-0,34%
|
11,76
|
11,57
|
11,82
|
11,71
|
17/11/2023 |
117.654 |
1,12%
|
11,60
|
11,60
|
11,84
|
11,75
|
16/11/2023 |
121.919 |
-1,19%
|
11,76
|
11,56
|
11,83
|
11,62
|
15/11/2023 |
105.478 |
-1,01%
|
11,92
|
11,62
|
12,00
|
11,76
|
14/11/2023 |
213.572 |
5,60%
|
11,26
|
11,26
|
11,88
|
11,88
|
13/11/2023 |
129.189 |
0,00%
|
11,24
|
11,12
|
11,35
|
11,25
|
10/11/2023 |
191.630 |
-4,09%
|
11,60
|
11,13
|
11,61
|
11,25
|
09/11/2023 |
150.491 |
-2,17%
|
11,95
|
11,73
|
12,06
|
11,73
|
08/11/2023 |
294.004 |
1,27%
|
11,70
|
11,65
|
12,12
|
11,99
|
07/11/2023 |
158.756 |
0,00%
|
11,70
|
11,68
|
11,92
|
11,84
|
06/11/2023 |
165.734 |
-1,25%
|
12,06
|
11,84
|
12,09
|
11,84
|
03/11/2023 |
238.715 |
6,96%
|
11,30
|
11,30
|
12,01
|
11,99
|
02/11/2023 |
248.493 |
2,75%
|
11,04
|
10,99
|
11,44
|
11,21
|
01/11/2023 |
213.916 |
2,93%
|
10,64
|
10,64
|
11,01
|
10,91
|
31/10/2023 |
227.226 |
0,57%
|
10,54
|
10,42
|
10,73
|
10,60
|
30/10/2023 |
257.334 |
1,54%
|
10,54
|
10,37
|
10,68
|
10,54
|
27/10/2023 |
345.268 |
2,67%
|
10,39
|
10,16
|
10,63
|
10,38
|
26/10/2023 |
1.151.014 |
-22,82%
|
12,09
|
10,03
|
12,09
|
10,11
|
25/10/2023 |
128.589 |
-0,23%
|
13,13
|
12,80
|
13,27
|
13,10
|
24/10/2023 |
115.356 |
-0,68%
|
13,20
|
13,00
|
13,20
|
13,13
|
23/10/2023 |
163.982 |
-0,83%
|
13,46
|
12,95
|
13,46
|
13,22
|
20/10/2023 |
90.598 |
-1,63%
|
13,38
|
13,28
|
13,57
|
13,28
|
19/10/2023 |
108.869 |
-1,17%
|
13,50
|
13,35
|
13,63
|
13,50
|
18/10/2023 |
92.301 |
-2,57%
|
14,00
|
13,54
|
14,06
|
13,66
|
17/10/2023 |
77.957 |
-0,85%
|
14,00
|
13,85
|
14,14
|
14,02
|
16/10/2023 |
118.998 |
2,91%
|
13,74
|
13,52
|
14,20
|
14,14
|
13/10/2023 |
101.138 |
-0,94%
|
13,80
|
13,71
|
14,00
|
13,74
|
12/10/2023 |
83.314 |
-3,08%
|
14,32
|
13,81
|
14,42
|
13,87
|
11/10/2023 |
104.534 |
0,70%
|
14,35
|
14,18
|
14,39
|
14,31
|
10/10/2023 |
139.489 |
1,94%
|
14,07
|
14,07
|
14,37
|
14,21
|