Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	187.510	-3,45%	8,60	8,43	8,77	8,545
16/07/2024	241.965	4,00%	8,60	8,54	8,91	8,85
15/07/2024	130.688	1,55%	8,45	8,41	8,68	8,51
12/07/2024	114.931	1,09%	8,35	8,31	8,425	8,38
11/07/2024	164.331	0,00%	8,30	8,20	8,39	8,29
10/07/2024	193.721	-2,01%	8,45	8,24	8,57	8,29
09/07/2024	126.956	-0,94%	8,56	8,41	8,57	8,46
08/07/2024	140.197	0,12%	8,57	8,395	8,595	8,54
05/07/2024	133.080	1,79%	8,31	8,31	8,54	8,53
04/07/2024	158.817	0,00%	8,61	8,345	8,64	8,38
03/07/2024	158.817	-2,90%	8,61	8,345	8,64	8,38
02/07/2024	220.493	2,37%	8,43	8,39	8,69	8,63
01/07/2024	203.390	0,96%	8,33	8,33	8,56	8,43
28/06/2024	171.075	-0,95%	8,45	8,345	8,50	8,35
27/06/2024	146.715	0,72%	8,39	8,32	8,56	8,43
26/06/2024	338.288	1,46%	8,26	8,25	8,455	8,37
25/06/2024	396.866	-1,32%	8,30	8,14	8,37	8,25
24/06/2024	346.401	-5,22%	8,75	8,34	8,75	8,36
21/06/2024	259.026	-1,56%	8,97	8,78	9,17	8,82
20/06/2024	358.606	-0,89%	8,97	8,94	9,23	8,96
19/06/2024	404.558	0,00%	9,36	9,04	9,63	9,04
18/06/2024	404.558	4,99%	9,36	9,04	9,63	9,04
17/06/2024	1.105.840	8,13%	8,64	8,64	9,355	9,31
14/06/2024	661.927	2,14%	8,85	8,41	8,89	8,61
13/06/2024	809.507	-4,75%	8,85	8,3805	9,10	8,43
12/06/2024	865.323	2,08%	8,82	8,72	9,05	8,85
11/06/2024	1.648.954	0,70%	8,51	8,45	9,2478	8,67
10/06/2024	5.564.193	-30,11%	8,51	8,14	9,33	8,61
07/06/2024	237.956	-0,49%	12,24	12,23	12,44	12,32
06/06/2024	217.178	-0,16%	12,51	12,23	12,51	12,38
05/06/2024	449.242	-1,12%	12,51	12,38	12,6475	12,40
04/06/2024	651.474	1,13%	12,60	12,26	12,735	12,54
03/06/2024	357.866	-0,80%	12,60	12,28	12,65	12,40
31/05/2024	203.310	1,30%	12,31	12,3101	12,55	12,50
30/05/2024	335.073	0,82%	12,31	12,28	12,57	12,34
29/05/2024	290.300	1,66%	11,97	11,84	12,27	12,24
28/05/2024	283.268	2,38%	11,79	11,79	12,17	12,04
27/05/2024	115.532	0,00%	11,40	11,35	11,83	11,76
24/05/2024	115.532	1,91%	11,40	11,35	11,83	11,76
23/05/2024	322.449	-2,34%	11,55	11,25	11,58	11,27
22/05/2024	284.761	-1,78%	11,72	11,52	11,78	11,60
21/05/2024	302.841	-2,07%	11,99	11,72	11,97	11,81
20/05/2024	286.980	0,33%	11,99	11,8836	12,115	12,06
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