Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19-05-2023	737.093	-2,39%	31,71	30,43	31,71	30,63
18-05-2023	750.276	0,38%	31,42	31,18	32,0638	31,38
17-05-2023	633.727	-4,64%	33,00	31,19	33,15	31,26
16-05-2023	307.840	-0,46%	32,88	32,5081	33,13	32,78
15-05-2023	318.306	-0,54%	33,50	32,60	33,55	32,93
12-05-2023	338.292	-2,82%	34,10	32,74	34,45	33,11
11-05-2023	440.585	0,77%	33,89	33,355	34,74	34,07
10-05-2023	340.152	3,43%	33,04	32,90	34,00	33,81
09-05-2023	369.003	-3,11%	33,74	32,585	34,10	32,69
08-05-2023	436.611	3,62%	32,70	32,50	34,01	33,74
05-05-2023	696.964	1,15%	32,69	32,165	33,42	32,56
04-05-2023	826.313	-5,13%	33,49	31,87	33,49	32,19
03-05-2023	874.221	-3,40%	36,86	33,73	38,0199	33,81
02-05-2023	486.470	-1,96%	35,75	34,59	36,15	35,00
01-05-2023	315.052	1,91%	35,19	35,13	36,00	35,70
28-04-2023	358.488	-0,77%	35,07	34,62	35,59	35,03
27-04-2023	372.636	0,60%	35,40	34,9567	36,12	35,30
26-04-2023	384.187	-0,65%	36,15	34,87	36,75	35,09
25-04-2023	403.741	-2,13%	35,88	35,08	36,145	35,32
24-04-2023	995.537	-5,97%	37,33	34,45	37,36	36,09
21-04-2023	305.836	1,00%	38,00	37,76	38,78	38,38
20-04-2023	1.055.913	-1,89%	38,39	36,96	38,70	38,00
19-04-2023	588.140	-6,68%	41,13	38,72	41,14	38,73
18-04-2023	373.281	-0,84%	41,98	41,03	42,36	41,50
17-04-2023	663.454	3,95%	42,26	40,70	42,7496	41,85
14-04-2023	392.585	0,95%	39,77	39,57	40,7915	40,26
13-04-2023	278.121	2,70%	38,93	38,77	40,075	39,88
12-04-2023	309.437	-2,61%	40,28	38,78	40,69	38,83
11-04-2023	411.632	1,35%	39,24	39,24	40,35	39,87
10-04-2023	471.499	-1,97%	39,75	38,41	39,81	39,34
06-04-2023	527.722	-3,28%	40,45	38,90	40,775	39,17
05-04-2023	417.609	-1,63%	41,00	40,08	41,19	40,50
04-04-2023	608.997	0,90%	41,24	40,69	42,04	41,50
03-04-2023	649.064	3,92%	39,60	39,265	41,305	41,13
31-03-2023	339.071	3,18%	38,49	38,49	39,87	39,58
30-03-2023	315.581	-0,62%	38,60	38,14	39,40	38,36
29-03-2023	346.551	0,70%	38,43	38,08	38,7764	38,60
28-03-2023	310.840	-1,97%	38,87	38,22	39,02	38,33
27-03-2023	521.501	2,14%	38,55	38,04	39,54	39,10
24-03-2023	422.670	3,35%	37,59	36,8098	38,30	39,49
23-03-2023	665.577	2,58%	37,80	37,592	39,53	38,21
22-03-2023	667.002	2,36%	36,77	36,555	38,098	37,25
21-03-2023	412.329	3,41%	35,61	35,5025	36,54	36,39
20-03-2023	716.108	-0,87%	35,50	34,08	35,71	35,19
17-03-2023	324.921	0,11%	35,56	34,77	35,58	35,50
16-03-2023	455.959	3,05%	34,31	34,18	35,90	35,46
15-03-2023	422.872	-1,38%	34,30	33,42	34,705	34,41