Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
14/03/2023	296.488	4,06%	34,05	33,77	35,42	34,89
13/03/2023	431.584	-1,12%	33,30	32,28	33,86	33,53
10/03/2023	470.169	-1,17%	34,50	33,625	34,9399	33,91
09/03/2023	407.298	-5,43%	36,20	34,26	36,35	34,31
08/03/2023	353.903	-0,19%	36,65	35,81	37,02	36,28
07/03/2023	546.184	1,65%	35,76	35,76	37,175	36,35
06/03/2023	575.021	2,82%	35,00	35,00	36,32	35,76
03/03/2023	437.215	1,46%	34,50	34,185	34,84	34,78
02/03/2023	405.744	1,48%	33,20	33,0801	34,29	34,28
01/03/2023	290.052	0,12%	33,70	33,4001	34,28	33,78
28/02/2023	464.385	-0,88%	34,17	33,71	34,78	33,74
27/02/2023	580.990	1,73%	33,63	33,47	34,62	34,04
24/02/2023	286.836	-1,76%	33,50	33,025	33,735	33,46
23/02/2023	531.332	1,89%	33,80	33,50	34,17	34,06
22/02/2023	440.685	1,00%	33,19	33,16	33,86	33,43
21/02/2023	394.287	-0,54%	32,90	32,6001	33,21	33,10
20/02/2023	410.958	0,00%	33,28	33,10	33,83	33,28
17/02/2023	410.958	0,00%	33,28	33,10	33,83	33,28
16/02/2023	400.103	-2,39%	33,73	33,20	33,91	33,28
15/02/2023	616.941	1,17%	33,61	33,61	34,319	34,095
14/02/2023	689.708	0,39%	32,96	32,86	34,16	33,10
13/02/2023	730.066	4,01%	31,80	31,78	33,2835	32,97
10/02/2023	665.450	2,03%	30,55	30,45	31,73	31,70
09/02/2023	576.155	1,17%	31,77	30,60	32,12	31,07
08/02/2023	1.637.295	-8,44%	32,24	29,8338	33,22	30,71
07/02/2023	488.255	-0,59%	33,45	32,90	33,67	33,54
06/02/2023	546.604	-0,56%	33,54	33,295	33,9763	33,74
03/02/2023	359.807	1,27%	33,82	33,34	34,32	34,43
02/02/2023	771.325	1,58%	34,00	33,90	35,16	34,00
01/02/2023	485.582	-0,09%	33,49	32,80	33,86	33,47
31/01/2023	385.092	0,21%	33,40	32,78	33,58	33,50
30/01/2023	848.026	0,60%	32,84	32,59	33,966	33,43
27/01/2023	592.414	3,17%	32,39	32,25	33,74	33,23
26/01/2023	370.546	-0,89%	32,60	31,83	32,77	32,21
25/01/2023	455.921	1,09%	31,86	31,5201	32,78	32,60
24/01/2023	485.113	1,80%	31,38	31,26	32,75	32,25
23/01/2023	587.462	6,67%	30,00	29,71	31,88	31,68
20/01/2023	272.486	4,91%	28,89	28,89	29,78	29,93
19/01/2023	213.850	-1,52%	28,56	28,30	28,83	28,53
18/01/2023	269.265	-2,16%	29,57	28,78	29,84	28,97
17/01/2023	357.893	-1,23%	30,19	29,57	30,19	29,61
16/01/2023	640.648	2,28%	29,11	29,09	30,40	30,00
13/01/2023	640.648	2,28%	29,11	29,09	30,40	30,00
12/01/2023	302.684	0,27%	29,04	28,55	29,63	29,33
11/01/2023	273.112	0,41%	29,19	28,68	29,25	29,25
10/01/2023	260.038	2,14%	28,40	28,30	29,30	29,13
09/01/2023	509.403	-0,66%	29,12	28,52	29,59	28,62
06/01/2023	680.719	4,33%	28,17	28,00	29,57	28,91
05/01/2023	277.682	2,63%	26,75	26,10	27,83	27,71
04/01/2023	685.008	7,57%	26,50	26,50	27,73	27,00
03/01/2023	245.931	-0,79%	25,36	24,7638	26,12	25,10
02/01/2023	147.314	2,53%	24,98	24,85	25,36	25,94
30/12/2022	147.314	2,53%	24,98	24,85	25,36	25,94