Plastic Omnium SA (POM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	186.246	-4,72%	14,48	13,92	14,48	13,94
06-10-2023	131.479	1,04%	14,50	14,50	14,81	14,63
05-10-2023	85.325	-3,14%	15,10	14,43	15,10	14,48
04-10-2023	131.388	-2,61%	15,30	14,76	15,30	14,95
03-10-2023	119.129	-0,84%	15,48	15,30	15,57	15,35
02-10-2023	38.537	0,52%	15,47	15,36	15,59	15,48
29-09-2023	63.338	-0,52%	15,35	15,30	15,63	15,40
28-09-2023	65.683	1,51%	15,20	15,08	15,49	15,48
27-09-2023	101.865	0,33%	14,80	14,80	15,25	15,25
26-09-2023	52.736	-1,43%	15,50	15,11	15,50	15,20
25-09-2023	50.995	-2,16%	15,80	15,26	15,80	15,42
22-09-2023	75.858	-0,76%	15,98	15,62	15,98	15,76
21-09-2023	54.037	-2,34%	16,03	15,82	16,22	15,88
20-09-2023	100.077	1,18%	16,03	16,03	16,41	16,26
19-09-2023	58.892	1,01%	16,00	15,88	16,14	16,07
18-09-2023	80.112	-2,99%	16,32	15,81	16,38	15,91
15-09-2023	179.732	0,18%	16,50	16,40	16,74	16,40
14-09-2023	62.098	1,43%	16,23	16,05	16,45	16,37
13-09-2023	65.489	0,31%	16,16	15,95	16,39	16,14
12-09-2023	53.672	1,58%	16,00	15,84	16,22	16,09
11-09-2023	32.610	1,73%	15,78	15,64	15,97	15,84
08-09-2023	85.577	-1,33%	15,75	15,43	15,78	15,57
07-09-2023	80.714	-2,47%	16,04	15,75	16,12	15,78
06-09-2023	84.970	-1,04%	16,20	16,08	16,35	16,18
05-09-2023	31.855	0,99%	16,29	16,10	16,39	16,35
04-09-2023	147.254	1,31%	16,00	16,00	16,41	16,19
01-09-2023	167.390	-1,48%	16,26	15,74	16,26	15,98
31-08-2023	84.387	-0,31%	16,40	16,15	16,40	16,22
30-08-2023	60.693	-0,43%	16,40	16,14	16,48	16,27
29-08-2023	77.843	0,86%	16,12	16,09	16,34	16,34
28-08-2023	49.565	0,87%	16,09	16,03	16,20	16,20
25-08-2023	29.255	-0,50%	16,10	15,98	16,18	16,06
24-08-2023	87.397	-1,47%	16,30	15,98	16,43	16,14
23-08-2023	51.375	-1,39%	16,61	16,17	16,61	16,38
22-08-2023	45.895	0,97%	16,40	16,40	16,68	16,61
21-08-2023	65.347	-0,30%	16,40	16,40	16,77	16,45
18-08-2023	46.887	0,73%	16,30	16,18	16,50	16,50
17-08-2023	37.717	-0,91%	16,45	16,27	16,45	16,38
16-08-2023	31.550	-0,06%	16,50	16,45	16,57	16,53
15-08-2023	42.518	-0,84%	16,60	16,42	16,64	16,54
14-08-2023	43.392	-0,24%	16,60	16,53	16,78	16,68
11-08-2023	67.850	-2,05%	17,08	16,65	17,08	16,72
10-08-2023	35.123	-0,99%	17,20	17,03	17,35	17,07
09-08-2023	53.220	0,35%	17,30	17,24	17,45	17,24
08-08-2023	75.621	-1,15%	17,20	17,03	17,50	17,18
07-08-2023	42.908	-0,12%	17,50	17,31	17,50	17,38
04-08-2023	77.097	-0,63%	17,60	17,25	17,60	17,40
03-08-2023	103.837	-3,31%	18,00	17,41	18,00	17,51
02-08-2023	122.525	0,11%	17,83	17,74	18,11	18,11
01-08-2023	75.644	2,09%	17,79	17,56	18,19	18,09
31-07-2023	59.280	-0,95%	17,91	17,67	18,00	17,72
28-07-2023	93.557	-0,39%	18,01	17,60	18,01	17,89
27-07-2023	77.764	0,39%	17,99	17,65	18,03	17,96
26-07-2023	98.392	-1,11%	18,02	17,75	18,11	17,89
25-07-2023	250.540	-5,39%	19,28	17,94	19,34	18,09
24-07-2023	325.685	2,91%	19,01	19,01	20,10	19,12
21-07-2023	179.453	2,65%	18,08	18,08	18,58	18,58
20-07-2023	89.347	1,80%	17,75	17,72	18,18	18,10
19-07-2023	91.378	1,08%	17,66	17,60	17,93	17,78
18-07-2023	55.856	2,39%	17,20	17,18	17,59	17,59
17-07-2023	47.569	-0,92%	17,24	17,12	17,44	17,18
14-07-2023	48.373	-1,20%	17,59	17,22	17,61	17,34
13-07-2023	129.762	2,63%	17,20	17,11	17,64	17,55
12-07-2023	53.002	2,03%	16,82	16,70	17,10	17,10
11-07-2023	30.019	-0,24%	16,97	16,62	16,97	16,76
10-07-2023	51.918	-0,36%	16,90	16,74	16,97	16,80
07-07-2023	76.692	0,96%	16,74	16,60	16,94	16,86
06-07-2023	83.883	-0,89%	16,70	16,58	16,83	16,70
05-07-2023	85.718	3,63%	16,25	16,18	16,90	16,85
04-07-2023	47.008	-0,67%	16,39	16,19	16,39	16,26
03-07-2023	64.541	1,74%	16,17	16,14	16,40	16,37
30-06-2023	137.149	0,82%	16,04	16,00	16,28	16,09
29-06-2023	46.020	0,19%	15,90	15,89	16,12	15,96
28-06-2023	45.231	1,72%	15,72	15,72	16,00	15,93
27-06-2023	126.112	-0,76%	15,74	15,44	15,75	15,66
26-06-2023	62.015	-1,19%	16,00	15,66	16,04	15,78
23-06-2023	62.738	-1,36%	16,08	15,90	16,20	15,97
22-06-2023	92.926	2,53%	15,70	15,65	16,20	16,19
21-06-2023	53.364	-0,25%	15,83	15,73	15,92	15,79
20-06-2023	97.107	-3,06%	16,25	15,80	16,25	15,83
19-06-2023	37.025	-2,04%	16,55	16,33	16,60	16,33
16-06-2023	125.477	-0,66%	16,83	16,55	16,93	16,67
15-06-2023	45.513	-1,12%	16,82	16,68	16,91	16,78
14-06-2023	79.936	2,79%	16,55	16,53	17,00	16,97
13-06-2023	60.348	-0,06%	16,70	16,49	16,76	16,51
12-06-2023	71.950	1,60%	16,44	16,26	16,57	16,52
09-06-2023	130.413	2,98%	15,89	15,81	16,36	16,26
08-06-2023	104.004	2,27%	15,49	15,35	16,05	15,79
07-06-2023	82.901	-0,96%	15,59	15,21	15,59	15,44
06-06-2023	70.588	-0,51%	15,56	15,42	15,60	15,59
05-06-2023	74.596	0,06%	15,80	15,42	15,80	15,67
02-06-2023	87.362	3,16%	15,36	15,34	15,70	15,66
01-06-2023	62.487	0,33%	15,15	15,15	15,39	15,18
31-05-2023	31.993	-2,38%	15,78	15,41	15,78	15,13
30-05-2023	81.784	0,13%	15,90	15,80	16,18	15,98
29-05-2023	33.265	-0,93%	16,20	15,80	16,30	15,96
26-05-2023	129.267	3,74%	15,55	15,55	16,19	16,11
25-05-2023	58.380	-1,21%	15,79	15,40	15,79	15,53
24-05-2023	140.225	-1,69%	15,90	15,50	15,95	15,72
23-05-2023	47.353	1,08%	15,78	15,78	16,02	15,99