Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	322.574	3,62%	30,30	28,49	30,22	30,02
05/10/2023	377.731	-4,70%	30,30	28,49	30,4192	28,97
04/10/2023	137.598	1,03%	29,72	29,6575	30,47	30,40
03/10/2023	261.303	-3,40%	30,52	29,76	31,37	30,09
02/10/2023	229.038	1,70%	30,52	30,52	31,42	31,15
29/09/2023	134.596	-0,13%	30,56	30,63	31,38	30,63
28/09/2023	173.567	0,56%	30,16	30,19	31,00	30,67
27/09/2023	174.920	1,40%	30,08	30,145	30,62	30,50
26/09/2023	160.312	-0,13%	30,08	29,84	30,49	30,08
25/09/2023	158.339	-0,50%	30,12	29,6216	30,22	29,85
22/09/2023	167.370	-0,43%	30,12	29,56	30,2207	30,00
21/09/2023	225.058	-2,59%	30,60	30,11	30,60	30,13
20/09/2023	327.898	-0,90%	31,35	30,88	31,8362	30,93
19/09/2023	251.063	2,29%	30,84	30,575	31,42	31,21
18/09/2023	493.358	1,80%	30,35	30,33	31,24	30,51
15/09/2023	452.958	-4,16%	31,00	29,66	31,1484	29,95
14/09/2023	275.832	1,26%	30,90	30,82	31,67	31,25
13/09/2023	439.721	-2,61%	31,87	30,56	31,87	30,92
12/09/2023	1.463.088	-7,14%	34,65	29,75	32,59	31,75
11/09/2023	201.995	-0,29%	34,00	34,0301	35,05	34,19
08/09/2023	193.355	0,20%	34,00	34,0737	34,875	34,40
07/09/2023	284.700	-3,49%	34,00	34,02	35,2299	34,33
06/09/2023	560.080	5,27%	34,00	34,00	36,07	35,57
05/09/2023	328.384	1,50%	33,14	32,53	33,8275	33,79
04/09/2023	308.168	0,30%	33,01	32,72	33,71	33,29
01/09/2023	308.168	0,30%	33,01	32,72	33,71	33,29
31/08/2023	337.696	0,48%	33,01	32,87	33,46	33,19
30/08/2023	437.627	-1,70%	33,55	33,00	33,5999	33,03
29/08/2023	324.871	1,63%	32,92	32,6493	33,81	33,60
28/08/2023	170.868	-0,27%	33,39	32,85	33,67	33,06
25/08/2023	317.138	-0,93%	33,48	32,61	33,64	33,15
24/08/2023	208.099	-2,48%	34,37	33,40	34,37	33,46
23/08/2023	240.156	2,76%	33,50	33,3746	34,62	34,31
22/08/2023	232.309	-0,68%	33,62	33,13	33,90	33,39
21/08/2023	234.482	1,54%	34,20	33,1515	33,63	33,62
18/08/2023	536.918	2,35%	34,20	31,541	33,29	33,09
17/08/2023	460.037	-5,52%	34,45	32,23	34,46	32,33
16/08/2023	256.901	-0,58%	34,45	34,04	34,46	34,22
15/08/2023	204.968	-1,06%	34,70	33,77	34,70	34,42
14/08/2023	251.639	0,49%	34,76	34,13	34,9313	34,79
11/08/2023	317.835	-1,28%	34,76	34,23	35,00	34,62
10/08/2023	337.904	-0,34%	35,28	34,7301	35,3399	35,07
09/08/2023	494.952	-0,54%	35,80	34,97	35,985	35,19
08/08/2023	417.434	-1,42%	35,73	34,94	35,90	35,38
07/08/2023	378.505	3,79%	34,73	34,64	36,26	35,89
04/08/2023	480.570	-1,79%	35,08	34,01	35,3499	34,58
03/08/2023	448.747	1,06%	36,20	34,95	35,645	35,32
02/08/2023	733.751	-1,58%	36,20	34,722	36,64	34,92
01/08/2023	675.572	-3,03%	36,11	35,26	36,25	35,48
31/07/2023	758.135	3,80%	35,91	35,83	36,86	36,59
28/07/2023	283.288	2,86%	34,59	34,22	35,30	35,25
27/07/2023	278.544	-0,67%	34,96	34,14	35,14	34,27
26/07/2023	226.859	0,58%	34,16	33,93	34,54	34,50
25/07/2023	231.851	0,15%	34,16	33,95	34,71	34,30
24/07/2023	369.173	1,00%	33,70	33,70	34,525	34,25
21/07/2023	568.561	-4,51%	35,66	33,1175	35,75	33,91
20/07/2023	644.281	-0,92%	35,80	35,03	36,23	35,51
19/07/2023	356.769	-0,28%	36,00	35,5101	36,08	35,84
18/07/2023	273.678	1,78%	35,34	35,33	36,038	35,94
17/07/2023	447.323	2,23%	34,30	34,00	35,46	35,31
14/07/2023	337.065	-3,55%	35,79	34,45	36,00	34,54
13/07/2023	405.031	-1,27%	36,67	35,145	36,70	35,81
12/07/2023	439.959	0,92%	36,50	35,05	36,50	36,27
11/07/2023	404.390	1,27%	35,70	34,94	35,99	35,94
10/07/2023	886.864	2,19%	34,74	34,68	36,58	35,49
07/07/2023	781.497	4,14%	33,42	33,41	34,9208	34,73
06/07/2023	1.274.642	8,00%	32,55	32,55	34,17	33,35
05/07/2023	379.026	-0,77%	31,07	30,52	31,16	30,88
04/07/2023	166.007	0,52%	31,00	30,681	31,26	30,83
03/07/2023	165.980	1,08%	31,00	30,681	31,26	31,00
30/06/2023	283.715	-0,71%	31,00	30,66	31,48	30,65
29/06/2023	307.278	1,08%	30,55	30,3316	31,315	30,87
28/06/2023	562.713	-1,96%	31,21	30,41	31,24	30,54
27/06/2023	565.483	-4,10%	32,69	31,15	32,73	31,15
26/06/2023	223.258	-0,70%	32,65	32,45	33,31	32,48
23/06/2023	221.224	0,28%	33,10	32,04	32,92	32,72
22/06/2023	250.443	-1,60%	33,10	32,46	33,48	32,63
21/06/2023	389.913	-1,46%	33,77	32,7708	33,90	33,15
20/06/2023	325.708	0,00%	33,54	32,91	33,68	33,64
19/06/2023	366.992	-3,08%	34,31	33,44	34,955	33,64
16/06/2023	366.992	-3,08%	34,31	33,44	34,955	33,64
15/06/2023	378.096	1,52%	34,31	33,58	34,955	34,71
14/06/2023	476.325	-0,55%	34,31	33,88	35,10	34,19
13/06/2023	444.006	1,99%	34,10	33,27	34,66	34,38
12/06/2023	514.213	0,51%	33,68	32,93	33,91	33,71
09/06/2023	441.836	2,73%	32,63	32,25	33,77	33,54
08/06/2023	559.515	1,82%	31,95	31,60	33,33	32,50
07/06/2023	923.344	2,47%	31,25	31,0001	31,96	31,92
06/06/2023	478.402	1,10%	30,47	30,27	31,405	31,15
05/06/2023	530.794	-0,32%	30,34	30,21	31,025	30,81
02/06/2023	642.215	-0,99%	31,36	30,56	31,75	30,91
01/06/2023	394.814	1,43%	30,69	30,64	31,55	31,22
31/05/2023	618.896	-2,24%	32,00	30,05	30,87	30,78
30/05/2023	618.896	-2,24%	32,00	30,05	30,87	30,08
29/05/2023	628.256	-3,60%	32,00	30,72	32,38	30,77
26/05/2023	628.256	-3,60%	32,00	30,72	32,38	30,77
25/05/2023	757.686	3,27%	31,15	30,62	31,98	31,92
24/05/2023	835.133	2,01%	29,97	29,51	30,935	30,91
23/05/2023	1.788.408	-4,66%	29,93	29,62	31,60	30,30
22/05/2023	1.057.276	3,75%	31,10	30,85	32,57	31,78