Perion NetWork Ltd (PERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
24/10/2022	211.899	0,90%	23,41	22,93	23,84	23,66
21/10/2022	195.548	0,73%	23,20	22,70	23,60	23,46
20/10/2022	144.494	2,64%	22,91	22,72	23,38	23,33
19/10/2022	170.626	-2,18%	23,26	22,77	23,36	22,87
18/10/2022	229.767	2,75%	23,25	22,85	23,49	23,345
17/10/2022	201.096	1,66%	22,73	22,3417	22,94	22,72
14/10/2022	281.115	-2,15%	23,11	22,20	23,19	22,30
13/10/2022	250.579	0,44%	22,22	21,74	23,08	22,79
12/10/2022	296.869	1,07%	22,22	22,00	22,87	22,69
11/10/2022	206.295	1,05%	21,40	21,06	22,34	22,10
10/10/2022	269.932	-0,14%	22,05	21,32	22,50	21,86
07/10/2022	515.466	-4,87%	22,70	21,74	23,47	21,89
06/10/2022	944.573	12,96%	21,21	21,04	23,37	23,01
05/10/2022	131.242	-5,30%	20,65	20,0193	20,86	20,36
04/10/2022	171.668	3,81%	20,45	20,45	21,17	20,96
03/10/2022	171.742	4,67%	19,43	19,24	20,28	20,19
30/09/2022	187.115	-2,87%	19,56	19,27	20,35	19,29
29/09/2022	165.068	3,39%	19,56	19,21	19,85	19,85
28/09/2022	140.550	3,84%	19,25	19,18	20,16	20,02
27/09/2022	196.948	1,21%	19,31	18,92	19,73	19,28
26/09/2022	174.341	-4,75%	19,64	18,81	20,02	18,84
23/09/2022	346.427	-4,26%	20,27	19,56	20,435	19,78
22/09/2022	142.341	-1,43%	20,94	20,54	21,14	20,66
21/09/2022	140.329	-1,55%	21,48	20,90	21,77	20,96
20/09/2022	114.522	-4,75%	21,15	21,135	21,605	20,44
19/09/2022	205.319	0,66%	21,00	20,73	21,535	21,46
16/09/2022	174.698	-4,31%	22,01	21,025	22,10	21,32
15/09/2022	173.568	-0,13%	21,99	21,99	22,86	22,28
14/09/2022	144.609	2,58%	21,75	21,52	22,35	22,31
13/09/2022	240.241	-4,27%	21,81	21,50	22,15	21,75
12/09/2022	260.974	3,70%	22,05	21,91	22,76	22,72
09/09/2022	188.836	0,52%	21,05	21,565	22,022	21,35
08/09/2022	170.513	-0,70%	21,05	20,79	21,90	21,24
07/09/2022	201.379	5,63%	20,25	20,25	21,42	21,39
06/09/2022	184.071	0,30%	20,35	20,01	20,61	20,25
05/09/2022	162.911	0,30%	20,44	19,725	20,31	20,30
02/09/2022	162.911	0,30%	20,44	19,725	20,31	20,30
01/09/2022	270.068	-1,03%	20,31	19,715	20,31	20,24
31/08/2022	215.092	1,23%	20,56	20,10	20,735	20,5391
30/08/2022	145.714	-0,34%	20,46	20,05	20,66	20,29
29/08/2022	88.816	-0,29%	20,06	20,06	20,465	20,36
26/08/2022	101.643	-4,62%	21,41	20,39	21,60	20,42
25/08/2022	184.622	3,98%	20,17	20,89	21,45	21,41
24/08/2022	108.725	1,63%	20,17	20,1868	20,85	20,60
23/08/2022	152.852	-0,05%	20,39	20,16	20,72	20,27
22/08/2022	136.478	-2,17%	20,45	20,04	20,54	20,28
19/08/2022	158.898	-3,18%	20,89	20,47	21,0861	20,73
18/08/2022	194.296	-1,20%	21,72	21,13	21,72	21,41
17/08/2022	193.973	-0,28%	21,43	21,291	22,04	21,67
16/08/2022	146.381	-2,25%	22,28	21,66	22,27	21,72
15/08/2022	272.796	1,60%	21,51	21,60	22,49	22,22
12/08/2022	137.532	1,67%	21,40	21,29	21,90	21,87
11/08/2022	154.941	-1,65%	22,01	21,36	22,24	21,51