Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	229.717	0,94%	31,00	30,91	31,595	31,25
27/12/2023	186.630	0,78%	30,94	30,67	31,316	30,96
26/12/2023	208.788	2,23%	30,10	29,86	30,95	30,72
22/12/2023	166.131	-1,15%	30,58	29,90	30,76	30,05
21/12/2023	198.294	2,25%	30,58	29,92	30,80	30,40
20/12/2023	211.912	-3,41%	30,58	29,681	30,835	29,73
19/12/2023	258.111	-0,42%	30,91	30,47	31,5599	30,78
18/12/2023	372.546	-2,06%	31,50	30,44	31,60	30,91
15/12/2023	257.791	-2,68%	32,75	31,30	32,71	31,56
14/12/2023	348.856	0,25%	28,13	31,55	32,99	32,43
13/12/2023	598.355	8,78%	28,13	29,635	32,55	32,35
12/12/2023	600.959	8,90%	28,13	27,71	29,91	29,74
11/12/2023	160.522	-2,04%	27,74	27,25	27,7893	27,31
08/12/2023	122.253	0,29%	27,80	27,50	28,06	27,88
07/12/2023	256.933	1,42%	27,59	27,45	27,93	27,80
06/12/2023	167.446	-0,44%	27,84	27,38	28,17	27,41
05/12/2023	219.601	-2,79%	28,09	27,17	27,93	27,53
04/12/2023	160.021	-0,32%	28,09	28,05	28,56	28,32
01/12/2023	141.673	0,60%	29,15	28,1029	28,6199	28,41
30/11/2023	165.791	-2,39%	29,15	27,9606	29,0842	28,24
29/11/2023	156.382	0,21%	29,02	28,77	29,4301	28,93
28/11/2023	155.930	0,52%	28,73	28,54	29,05	28,87
27/11/2023	172.690	0,35%	28,61	28,375	29,185	28,72
24/11/2023	78.928	-1,00%	28,38	28,47	28,74	28,62
23/11/2023	189.316	2,41%	28,38	28,355	28,975	28,91
22/11/2023	179.151	1,52%	28,38	28,355	28,975	28,66
21/11/2023	127.319	-1,47%	28,50	27,96	28,47	28,23
20/11/2023	116.511	1,31%	28,50	28,49	28,95	28,65
17/11/2023	121.833	1,54%	27,86	27,71	28,38	28,28
16/11/2023	135.732	-3,10%	28,90	27,77	28,92	27,85
15/11/2023	135.667	0,95%	28,59	28,56	29,26	28,74
14/11/2023	338.654	3,57%	28,00	28,00	29,11	28,47
13/11/2023	141.095	-1,61%	27,75	27,30	27,82	27,49
10/11/2023	218.528	2,80%	28,66	26,85	28,00	27,94
09/11/2023	170.276	-4,46%	28,66	27,1301	28,745	27,18
08/11/2023	150.026	-0,21%	28,56	28,28	28,68	28,45
07/11/2023	175.640	0,00%	28,53	28,24	28,8225	28,51
06/11/2023	261.494	-0,21%	28,51	28,1514	28,68	28,51
03/11/2023	349.610	2,90%	27,96	27,80	28,945	28,57
02/11/2023	410.614	2,80%	27,37	27,01	27,79	27,765
01/11/2023	708.839	6,50%	25,14	26,50	27,835	27,05
31/10/2023	418.025	2,17%	24,83	25,02	25,66	25,40
30/10/2023	374.878	2,09%	24,83	24,71	25,1699	24,86
27/10/2023	215.999	-1,83%	24,95	24,16	25,11	24,21
26/10/2023	313.530	-3,60%	26,21	24,33	25,51	24,66
25/10/2023	197.916	-2,74%	26,21	25,39	26,255	25,58
24/10/2023	217.240	4,12%	25,40	24,74	26,30	26,30
23/10/2023	297.343	-1,35%	25,00	24,74	25,66	25,26
20/10/2023	242.373	-1,63%	25,90	25,24	25,90	25,605
19/10/2023	227.400	-0,99%	26,29	25,91	26,475	26,03
18/10/2023	277.318	-2,77%	26,68	26,15	26,81	26,29
17/10/2023	219.509	0,19%	25,97	26,94	27,59	27,323
16/10/2023	398.828	5,01%	25,97	25,41	27,46	27,27
13/10/2023	837.286	-5,77%	27,29	25,93	27,69	25,97
12/10/2023	529.412	-5,52%	28,99	27,33	28,99	27,56
11/10/2023	283.723	1,14%	28,75	28,67	29,38	29,17
10/10/2023	287.537	2,02%	28,50	28,48	29,58	28,84
09/10/2023	753.007	-5,83%	29,32	27,97	29,34	28,27