Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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