Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,25%	12,16	11,95	12,23	12,02
17/05/2024	214.659	-0,25%	12,16	11,95	12,23	12,02
16/05/2024	328.917	-1,63%	12,16	12,03	12,255	12,05
15/05/2024	319.858	-1,13%	12,48	12,18	12,52	12,25
14/05/2024	257.285	0,90%	12,23	12,23	12,575	12,39
13/05/2024	511.867	3,98%	11,90	11,90	12,70	12,28
10/05/2024	543.660	-3,36%	12,20	11,71	12,32	11,81
09/05/2024	523.209	-3,40%	12,65	12,07	12,65	12,22
08/05/2024	843.608	-0,47%	13,35	12,37	13,49	12,65
07/05/2024	466.088	-1,17%	12,77	12,6087	12,9627	12,71
06/05/2024	388.044	-0,93%	12,88	12,62	12,94	12,74
03/05/2024	427.364	0,16%	12,99	12,60	13,09	12,86
02/05/2024	681.223	0,79%	12,60	12,68	13,09	12,82
01/05/2024	456.772	1,03%	12,60	12,33	12,81	12,72
30/04/2024	446.719	0,96%	12,51	12,33	12,62	12,59
29/04/2024	501.552	4,70%	11,85	11,90	12,48	12,47
26/04/2024	272.235	0,76%	11,85	11,69	11,94	11,91
25/04/2024	319.964	-0,25%	11,09	11,495	11,82	11,82
24/04/2024	489.242	3,88%	11,09	11,45	11,88	11,79
23/04/2024	545.089	4,42%	11,09	10,855	11,445	11,35
22/04/2024	820.150	-1,00%	11,09	10,77	11,30	10,87
19/04/2024	978.020	-2,75%	11,75	10,91	11,22	10,98
18/04/2024	692.762	-2,92%	11,75	11,25	11,735	11,29
17/04/2024	675.995	-2,52%	11,75	11,51	12,00	11,59
16/04/2024	1.113.564	1,28%	11,75	11,435	12,00	11,89
15/04/2024	1.648.699	-3,10%	12,55	11,72	12,55	12,19
12/04/2024	746.408	-1,18%	12,63	12,46	12,86	12,58
11/04/2024	1.105.674	-2,75%	12,98	12,565	13,29	12,74
10/04/2024	1.274.541	-0,61%	12,99	12,5145	13,49	13,10
09/04/2024	3.765.366	5,28%	12,34	12,16	13,38	13,16
08/04/2024	8.896.378	-40,60%	13,09	12,10	13,98	12,5398
05/04/2024	171.594	-1,22%	21,60	21,02	21,44	21,11
04/04/2024	281.024	-0,70%	21,60	21,35	22,025	21,37
03/04/2024	210.346	-0,14%	21,40	21,30	21,63	21,52
02/04/2024	166.502	-1,51%	22,61	21,44	21,82	21,55
01/04/2024	295.803	-2,67%	22,61	21,81	22,65	21,88
28/03/2024	190.645	0,54%	22,44	22,36	22,69	22,48
27/03/2024	172.296	-0,40%	22,60	22,06	22,6089	22,36
26/03/2024	203.055	0,90%	22,33	22,33	22,76	22,45
25/03/2024	281.971	-1,90%	22,71	22,18	23,0298	22,25
22/03/2024	317.062	0,80%	22,52	22,25	22,755	22,68
21/03/2024	282.290	0,67%	22,42	22,2021	22,5316	22,50
20/03/2024	255.525	2,43%	21,88	21,7119	22,45	22,35
19/03/2024	210.367	1,11%	21,55	21,3601	21,8899	21,82
18/03/2024	536.933	-3,14%	22,40	21,46	22,40	21,58
15/03/2024	189.935	0,27%	22,22	22,085	22,48	22,28
14/03/2024	233.437	-3,18%	22,64	22,02	23,03	22,22
13/03/2024	392.064	-2,46%	22,64	22,48	23,0805	22,25
12/03/2024	215.403	1,06%	22,61	22,3308	22,865	22,81
11/03/2024	442.492	3,11%	21,89	21,821	22,77	22,57
08/03/2024	428.098	-2,80%	22,53	21,871	22,61	21,89
07/03/2024	281.518	0,94%	22,79	22,50	23,00	22,52
06/03/2024	287.723	1,38%	22,79	22,195	22,92	22,83
05/03/2024	374.654	-0,75%	23,37	22,16	22,5699	22,52
04/03/2024	346.648	-2,87%	23,37	22,55	23,41	22,69
01/03/2024	369.786	1,79%	23,00	22,91	23,74	23,36
29/02/2024	222.030	0,61%	22,93	22,65	23,00	22,95
28/02/2024	197.310	-1,85%	23,20	22,6713	23,20	22,81
27/02/2024	273.159	2,38%	22,86	22,70	23,5399	23,24
26/02/2024	234.956	-0,87%	22,90	22,62	23,08	22,70
23/02/2024	334.497	0,66%	23,27	22,395	23,09	22,90
22/02/2024	346.480	-1,26%	23,27	22,55	23,3274	22,77
21/02/2024	386.634	-1,07%	23,34	22,79	23,35	23,06
20/02/2024	739.627	0,47%	24,49	23,28	24,50	23,31
19/02/2024	113.878	0,00%	23,41	22,99	23,44	23,20
16/02/2024	113.878	1,71%	23,41	22,99	23,44	23,20
15/02/2024	634.254	2,67%	23,34	23,07	23,82	23,42
14/02/2024	533.910	1,92%	23,34	22,55	23,08	22,81
13/02/2024	1.004.969	-6,09%	23,34	22,275	23,34	22,38
12/02/2024	666.200	-0,25%	23,88	23,80	24,62	23,83
09/02/2024	637.645	1,19%	23,90	23,33	24,27	23,89
08/02/2024	1.157.580	0,30%	23,36	22,65	23,93	23,61
07/02/2024	2.871.996	-19,68%	25,86	23,3701	26,70	23,67
06/02/2024	452.556	-0,67%	29,26	28,60	29,79	29,47
05/02/2024	223.629	1,89%	29,26	28,71	29,98	29,67
02/02/2024	232.502	-0,82%	29,35	28,70	29,35	29,12
01/02/2024	361.020	-0,31%	29,67	28,54	29,67	29,36
31/01/2024	290.488	-3,92%	30,44	29,17	30,44	29,45
30/01/2024	121.559	-1,76%	31,16	30,51	31,21	30,65
29/01/2024	177.319	1,46%	31,10	30,99	31,37	31,20
26/01/2024	179.571	2,53%	30,06	29,76	30,86	30,75
25/01/2024	231.588	-0,50%	30,43	29,76	31,03	29,99
24/01/2024	211.140	1,18%	30,05	29,9549	30,37	30,14
23/01/2024	169.171	-0,07%	30,05	29,4494	30,32	29,79
22/01/2024	320.870	3,80%	29,10	29,10	30,10	29,81
19/01/2024	152.758	0,91%	28,57	28,20	28,725	28,72
18/01/2024	116.088	0,85%	28,60	28,21	28,7596	28,46
17/01/2024	169.447	-1,60%	28,27	27,72	28,315	28,22
16/01/2024	181.960	0,11%	28,50	28,4504	29,09	28,68
15/01/2024	171.032	-0,83%	29,00	28,47	29,16	28,65
12/01/2024	171.032	-0,83%	29,00	28,47	29,16	28,65
11/01/2024	174.594	1,69%	28,53	28,33	29,25	28,89
10/01/2024	201.449	-1,97%	28,64	28,16	28,90	28,41
09/01/2024	140.845	-0,10%	28,64	28,59	29,30	28,98
08/01/2024	141.441	0,83%	29,03	28,95	29,27	29,00
05/01/2024	230.226	-1,30%	29,60	28,47	29,3499	28,76
04/01/2024	184.845	-1,25%	29,60	28,97	29,7319	29,14
03/01/2024	274.474	-2,70%	30,14	29,38	30,14	29,51
02/01/2024	270.424	-2,20%	31,00	30,08	30,81	30,19
29/12/2023	168.556	-1,22%	31,00	30,842	31,5599	30,87