Plastic Omnium SA (POM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	34.582	-1,13%	15,90	15,75	16,02	15,82
19-05-2023	43.238	0,25%	16,00	15,84	16,13	16,00
18-05-2023	28.403	1,59%	15,80	15,73	15,96	15,96
17-05-2023	39.343	1,62%	15,34	15,30	15,76	15,71
16-05-2023	57.807	0,13%	15,30	15,14	15,46	15,46
15-05-2023	44.628	0,78%	15,35	15,35	15,57	15,44
12-05-2023	44.122	-0,46%	15,47	15,30	15,59	15,32
11-05-2023	59.481	-0,20%	15,34	15,33	15,51	15,39
10-05-2023	69.095	2,46%	15,10	15,09	15,53	15,42
09-05-2023	55.488	-0,79%	15,20	14,92	15,20	15,05
08-05-2023	31.635	0,93%	15,10	15,01	15,27	15,17
05-05-2023	148.413	1,35%	14,85	14,67	15,03	15,03
04-05-2023	108.723	-2,50%	15,20	14,63	15,20	14,83
03-05-2023	82.049	-1,04%	15,39	15,21	15,40	15,21
02-05-2023	100.762	-1,73%	15,62	15,25	15,80	15,37
01-05-2023	88.536	1,33%	15,86	15,51	16,12	16,03
28-04-2023	88.536	1,33%	15,86	15,51	16,12	16,03
27-04-2023	95.541	-0,57%	16,00	15,80	16,43	15,82
26-04-2023	188.001	1,92%	15,57	15,35	15,95	15,91
25-04-2023	186.659	-1,45%	16,16	15,21	16,31	15,61
24-04-2023	116.599	-0,25%	15,77	15,67	15,97	15,84
21-04-2023	66.656	-1,06%	16,03	15,78	16,12	15,88
20-04-2023	80.805	-2,55%	16,40	15,85	16,40	16,05
19-04-2023	58.928	-1,55%	16,60	16,40	16,68	16,47
18-04-2023	94.190	0,48%	16,70	16,45	16,86	16,73
17-04-2023	107.876	0,60%	16,80	16,52	16,95	16,65
14-04-2023	67.579	1,78%	16,40	16,19	16,57	16,55
13-04-2023	110.914	-0,31%	16,50	16,18	16,50	16,26
12-04-2023	69.297	-1,09%	16,55	16,30	16,70	16,31
11-04-2023	91.362	1,60%	16,55	16,49	16,89	16,49
10-04-2023	46.118	0,31%	16,21	16,08	16,27	16,23
06-04-2023	46.118	0,31%	16,21	16,08	16,27	16,23
05-04-2023	103.563	-3,00%	16,60	16,05	16,68	16,18
04-04-2023	75.293	-0,42%	16,90	16,66	17,18	16,68
03-04-2023	103.996	-0,18%	16,89	16,67	16,90	16,75
31-03-2023	60.504	0,18%	16,77	16,69	16,86	16,78
30-03-2023	125.073	3,33%	16,35	16,35	17,09	16,75
29-03-2023	120.559	2,34%	16,00	15,88	16,27	16,21
28-03-2023	89.160	-0,06%	16,07	15,75	16,07	15,84
27-03-2023	197.596	3,87%	15,84	15,66	16,04	15,85
24-03-2023	112.341	-0,59%	15,15	14,87	15,30	15,26
23-03-2023	67.824	0,33%	15,25	15,11	15,49	15,35
22-03-2023	78.756	-0,65%	15,49	15,30	15,57	15,30
21-03-2023	102.658	2,26%	15,29	15,26	15,54	15,40
20-03-2023	192.504	-0,53%	14,91	14,42	15,25	15,06
17-03-2023	221.981	-3,87%	15,89	14,93	15,99	15,14
16-03-2023	168.183	1,61%	15,76	15,24	15,89	15,75
15-03-2023	195.840	-6,51%	16,62	15,42	16,62	15,50
14-03-2023	114.530	0,49%	16,50	16,27	16,62	16,58
13-03-2023	165.124	-5,77%	17,38	16,41	17,38	16,50
10-03-2023	120.196	-2,23%	17,47	17,26	17,59	17,51
09-03-2023	65.647	-0,67%	18,09	17,90	18,09	17,91
08-03-2023	100.102	1,86%	17,60	17,59	18,13	18,03
07-03-2023	100.649	-2,59%	18,16	17,57	18,16	17,70
06-03-2023	124.341	2,71%	17,71	17,62	18,21	18,17
03-03-2023	205.155	4,06%	17,01	16,92	17,69	17,69
02-03-2023	87.004	-0,93%	16,85	16,70	17,04	17,00
01-03-2023	94.584	0,47%	17,11	17,04	17,29	17,16
28-02-2023	131.254	-0,70%	17,20	16,94	17,39	17,08
27-02-2023	125.685	2,20%	16,94	16,85	17,29	17,20
24-02-2023	156.249	-1,17%	17,30	16,79	17,30	16,83
23-02-2023	128.530	1,92%	16,92	16,73	17,16	17,03
22-02-2023	194.078	0,06%	17,00	16,61	17,33	16,71
21-02-2023	85.925	1,09%	16,52	16,31	16,83	16,70
20-02-2023	115.267	-0,78%	16,61	16,27	16,98	16,52
17-02-2023	80.619	-1,30%	16,80	16,45	16,80	16,65
16-02-2023	106.421	1,57%	16,84	16,66	16,98	16,87
15-02-2023	63.484	0,67%	16,52	16,35	16,61	16,61
14-02-2023	97.123	1,10%	16,40	16,29	16,60	16,50
13-02-2023	113.393	-1,86%	16,64	16,26	16,64	16,32
10-02-2023	83.313	-4,43%	17,26	16,59	17,29	16,63
09-02-2023	100.008	1,58%	17,29	17,12	17,54	17,40
08-02-2023	166.507	1,00%	17,18	17,07	17,60	17,13
07-02-2023	66.303	0,89%	16,80	16,76	17,04	16,96
06-02-2023	227.711	-2,61%	16,87	16,57	16,91	16,81
03-02-2023	280.450	4,80%	16,40	16,25	17,26	17,26
02-02-2023	350.177	1,17%	16,39	16,31	16,73	16,47
01-02-2023	261.815	1,50%	16,54	16,08	16,59	16,28
31-01-2023	129.181	1,78%	15,70	15,63	16,04	16,04
30-01-2023	93.501	-0,69%	15,84	15,67	15,88	15,76
27-01-2023	87.200	2,39%	15,55	15,52	15,95	15,87
26-01-2023	114.061	1,84%	15,30	15,30	15,71	15,50
25-01-2023	66.504	-0,33%	15,20	15,09	15,38	15,22
24-01-2023	84.719	-0,20%	15,26	14,99	15,46	15,27
23-01-2023	54.647	1,66%	15,24	15,02	15,34	15,30
20-01-2023	63.470	-0,07%	15,24	14,96	15,24	15,05
19-01-2023	132.530	-4,92%	15,62	15,03	15,77	15,06
18-01-2023	70.488	-0,81%	15,95	15,81	16,10	15,84
17-01-2023	86.429	2,44%	15,69	15,50	15,97	15,97
16-01-2023	113.847	-0,06%	15,80	15,51	15,85	15,59
13-01-2023	61.849	0,71%	15,50	15,39	15,68	15,60
12-01-2023	142.129	1,24%	14,87	14,60	15,69	15,49
11-01-2023	129.969	0,00%	15,35	15,21	15,57	15,30
10-01-2023	173.363	-2,80%	15,60	14,94	15,63	15,30
09-01-2023	183.947	1,68%	15,60	15,53	15,81	15,74
06-01-2023	122.910	2,65%	15,20	15,03	15,51	15,48
05-01-2023	139.290	0,74%	14,84	14,67	15,19	15,08
04-01-2023	215.203	3,31%	14,52	14,50	14,97	14,97
03-01-2023	89.415	2,99%	14,01	14,01	14,57	14,49
02-01-2023	75.537	3,61%	13,70	13,69	14,16	14,07