Plastic Omnium SA (POM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	36.666	-1,88%	13,70	13,58	13,80	13,58
29/12/2022	102.721	2,37%	13,40	13,34	13,88	13,84
28/12/2022	65.421	0,75%	13,58	13,26	13,58	13,52
27/12/2022	55.507	0,90%	13,30	13,30	13,53	13,42
23/12/2022	78.071	1,22%	13,11	13,07	13,44	13,30
22/12/2022	134.310	-2,16%	13,40	13,11	13,53	13,14
21/12/2022	61.799	1,36%	13,20	13,20	13,48	13,43
20/12/2022	81.876	-1,19%	13,28	13,10	13,30	13,25
19/12/2022	98.829	-0,15%	13,45	13,36	13,60	13,41
16/12/2022	187.974	0,15%	13,44	13,21	13,55	13,43
15/12/2022	127.164	-2,26%	13,60	13,25	13,64	13,41
14/12/2022	126.903	0,15%	13,62	13,51	13,83	13,72
13/12/2022	181.343	1,11%	13,65	13,60	14,08	13,70
12/12/2022	250.498	1,50%	13,36	13,18	13,56	13,55
09/12/2022	255.857	-2,56%	13,71	13,22	13,71	13,35
08/12/2022	94.026	-1,79%	13,95	13,68	14,02	13,70
07/12/2022	313.995	0,50%	13,80	13,72	14,10	13,95
06/12/2022	176.505	-0,57%	13,95	13,54	13,99	13,88
05/12/2022	223.636	-4,19%	14,00	13,80	14,27	13,96
02/12/2022	166.629	-0,55%	14,65	14,25	14,66	14,57
01/12/2022	161.975	-1,21%	14,73	14,52	14,90	14,65
30/11/2022	96.688	0,88%	14,77	14,69	14,99	14,83
29/11/2022	134.150	-1,41%	15,00	14,57	15,00	14,70
28/11/2022	61.707	-0,27%	14,82	14,72	14,94	14,91
25/11/2022	75.342	0,34%	14,90	14,63	14,96	14,95
24/11/2022	129.965	2,83%	14,49	14,41	15,01	14,90
23/11/2022	69.986	-0,89%	14,55	14,19	14,59	14,49
22/11/2022	72.485	-0,68%	14,60	14,50	14,67	14,62
21/11/2022	44.202	-1,14%	14,80	14,61	14,80	14,72
18/11/2022	92.975	1,22%	14,85	14,65	14,90	14,89
17/11/2022	60.463	-0,74%	14,82	14,56	15,02	14,71
16/11/2022	128.885	-4,70%	15,54	14,81	15,54	14,82
15/11/2022	75.826	-0,32%	15,60	15,24	15,79	15,55
14/11/2022	70.513	-0,64%	15,80	15,38	15,83	15,60
11/11/2022	123.283	4,32%	15,20	15,10	15,72	15,70
10/11/2022	219.245	4,15%	14,36	14,27	15,17	15,05
09/11/2022	60.287	-0,48%	14,40	14,28	14,49	14,45
08/11/2022	111.641	1,11%	14,45	14,18	14,54	14,52
07/11/2022	86.339	0,84%	14,20	14,14	14,46	14,36
04/11/2022	97.998	2,97%	13,85	13,81	14,45	14,24
03/11/2022	117.973	-1,50%	13,80	13,43	13,86	13,83
02/11/2022	184.691	-1,68%	14,48	13,98	14,50	14,04
01/11/2022	117.470	0,63%	14,28	14,12	14,65	14,28
31/10/2022	87.775	0,43%	14,20	13,87	14,20	14,19
28/10/2022	126.457	-0,63%	14,00	13,90	14,24	14,13
27/10/2022	130.400	3,64%	13,79	13,62	14,29	14,22
26/10/2022	165.061	0,59%	13,65	13,39	13,95	13,72
25/10/2022	388.014	-8,40%	15,00	13,58	15,10	13,64
24/10/2022	140.055	3,05%	14,62	14,59	14,89	14,89
21/10/2022	72.976	-1,23%	14,55	14,33	14,60	14,45
20/10/2022	76.665	-0,81%	14,76	14,52	14,86	14,63
19/10/2022	145.388	0,48%	14,74	14,59	14,95	14,75
18/10/2022	107.038	1,80%	14,63	14,43	14,89	14,68
17/10/2022	146.360	1,05%	14,14	14,01	14,44	14,42
14/10/2022	133.404	2,51%	14,00	13,98	14,35	14,27
13/10/2022	136.353	3,65%	13,38	13,25	13,92	13,92
12/10/2022	94.233	-1,83%	13,69	13,35	13,72	13,43
11/10/2022	104.223	0,81%	13,40	13,27	13,70	13,68
10/10/2022	97.639	-2,02%	13,50	13,48	13,84	13,57
07/10/2022	127.178	-1,00%	13,96	13,75	14,29	13,85
06/10/2022	148.305	0,00%	14,10	13,80	14,31	13,99
05/10/2022	136.515	-3,98%	14,50	13,75	14,50	13,99
04/10/2022	145.633	4,07%	14,30	14,15	14,66	14,57
03/10/2022	203.758	3,55%	13,61	13,14	14,05	14,00
30/09/2022	302.510	2,19%	13,20	13,11	13,59	13,52
29/09/2022	433.569	-13,25%	15,25	12,92	15,37	13,23
28/09/2022	195.320	-0,97%	15,20	14,94	15,28	15,25
27/09/2022	95.272	-0,90%	15,71	15,37	15,82	15,40
26/09/2022	157.067	2,17%	15,12	15,06	15,76	15,54
23/09/2022	151.802	-4,58%	15,90	15,21	15,91	15,21
22/09/2022	172.131	-4,09%	16,20	15,92	16,32	15,94
21/09/2022	151.857	-2,24%	16,90	16,57	17,02	16,62
20/09/2022	208.001	-1,56%	17,44	16,91	17,60	17,00
19/09/2022	157.676	1,95%	16,87	16,70	17,34	17,27
16/09/2022	1.197.656	-2,98%	17,00	16,54	17,24	16,94
15/09/2022	81.866	0,35%	17,24	17,13	17,59	17,46
14/09/2022	104.093	-1,19%	17,41	17,19	17,63	17,40
13/09/2022	142.682	-3,19%	18,30	17,39	18,32	17,61
12/09/2022	155.908	2,71%	17,93	17,70	18,20	18,19
09/09/2022	120.923	-0,51%	18,00	17,71	18,05	17,71
08/09/2022	94.574	0,28%	17,92	17,68	18,02	17,80
07/09/2022	135.584	0,57%	17,50	17,45	17,98	17,75
06/09/2022	121.687	-0,17%	17,60	17,59	18,00	17,65
05/09/2022	124.869	-4,33%	18,09	17,58	18,09	17,68
02/09/2022	81.604	1,87%	18,22	18,11	18,50	18,48
01/09/2022	104.835	-2,16%	18,40	18,05	18,50	18,14
31/08/2022	77.448	-0,96%	18,90	18,54	18,92	18,54
30/08/2022	62.998	1,30%	18,60	18,54	18,98	18,72
29/08/2022	63.211	0,11%	18,20	18,13	18,58	18,48
26/08/2022	73.782	-3,50%	19,20	18,40	19,26	18,46
25/08/2022	78.125	1,49%	18,92	18,80	19,23	19,13
24/08/2022	123.786	2,45%	18,23	18,23	18,95	18,85
23/08/2022	97.287	-0,27%	18,20	18,09	18,67	18,40
22/08/2022	131.238	-4,65%	19,30	18,45	19,32	18,45
19/08/2022	121.706	-2,12%	19,60	19,35	19,70	19,35
18/08/2022	156.996	2,92%	19,28	19,28	19,87	19,77
17/08/2022	149.631	-1,49%	19,50	19,15	19,60	19,21
16/08/2022	128.367	2,09%	19,20	19,03	19,77	19,50
15/08/2022	100.054	-1,04%	19,30	18,94	19,38	19,10
12/08/2022	58.234	1,37%	18,80	18,80	19,33	19,30