Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29-12-2022	147.834	3,22%	24,70	24,66	25,40	25,30
28-12-2022	136.131	0,37%	24,33	24,095	24,71	24,51
27-12-2022	177.994	-1,53%	24,75	24,301	25,06	24,42
23-12-2022	35.393	-0,14%	24,51	24,22	24,66	24,645
22-12-2022	123.834	-2,03%	24,84	24,315	24,865	24,68
21-12-2022	185.635	0,20%	25,40	24,96	25,52	25,19
20-12-2022	199.806	0,48%	24,96	24,64	25,23	25,14
19-12-2022	235.959	-2,72%	25,84	24,92	26,00	25,02
16-12-2022	204.927	0,86%	25,13	25,11	25,78	25,72
15-12-2022	171.209	-1,16%	25,49	25,30	25,6793	25,50
14-12-2022	220.081	-0,62%	26,01	25,64	26,315	25,80
13-12-2022	222.607	5,90%	26,30	25,79	26,7386	26,76
12-12-2022	290.238	-2,32%	25,87	25,03	25,87	25,27
09-12-2022	304.261	-2,06%	25,89	25,60	26,3382	25,63
08-12-2022	107.556	0,08%	26,26	26,05	26,56	26,17
07-12-2022	144.587	-0,23%	25,94	25,59	26,28	26,15
06-12-2022	1.225.162	-6,29%	27,57	26,0563	27,53	26,21
05-12-2022	818.168	-1,04%	27,36	27,575	28,25	27,70
02-12-2022	833.429	0,83%	27,36	27,03	28,1899	27,99
01-12-2022	735.993	-0,43%	27,53	27,3278	27,88	27,68
30-11-2022	629.176	3,12%	26,72	26,615	27,56	27,43
29-11-2022	939.327	-0,86%	26,20	26,01	26,69	26,60
28-11-2022	1.364.321	-4,71%	26,20	25,94	26,94	25,995
25-11-2022	585.603	0,08%	26,20	26,33	27,3999	27,39
24-11-2022	462.263	0,08%	26,20	26,0299	26,60	26,30
23-11-2022	462.263	0,08%	26,20	26,0299	26,60	26,30
22-11-2022	790.365	2,02%	26,00	25,7369	26,77	26,30
21-11-2022	607.419	0,70%	25,56	25,47	25,985	25,99
18-11-2022	484.018	0,27%	25,56	25,65	26,21	25,81
17-11-2022	889.721	-1,00%	25,56	25,0765	25,83	25,74
16-11-2022	1.012.340	0,00%	25,84	25,56	26,42	26,00
15-11-2022	1.842.565	3,03%	25,54	25,70	26,91	26,005
14-11-2022	336.053	0,88%	24,55	25,1415	26,10	25,24
11-11-2022	440.338	4,25%	24,55	23,93	25,5923	25,29
10-11-2022	486.651	7,23%	24,22	23,30	24,78	24,63
09-11-2022	732.231	7,19%	23,30	21,82	23,30	22,96
08-11-2022	232.230	-0,80%	22,35	21,81	22,66	22,23
07-11-2022	183.680	1,56%	22,05	21,65	22,39	22,21
04-11-2022	153.753	-0,27%	22,72	21,28	22,3466	21,87
03-11-2022	161.667	0,60%	22,72	21,53	22,3499	21,93
02-11-2022	276.546	-2,48%	22,72	21,89	22,91	22,07
01-11-2022	140.513	-0,62%	23,20	22,53	23,22	22,63
31-10-2022	219.657	-3,11%	23,18	22,43	23,28	22,77
28-10-2022	432.308	2,04%	22,95	22,7601	23,62	23,48
27-10-2022	372.078	-2,50%	23,32	22,99	23,49	23,01
26-10-2022	223.808	-1,07%	23,41	23,10	23,76	23,20
25-10-2022	225.736	0,13%	23,41	23,58	24,1799	23,69