ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	2,04%	71,92	71,84	74,28	74,19
17-07-2024	349.463	2,04%	71,92	71,84	74,28	74,19
16-07-2024	285.223	3,53%	69,81	70,72	72,85	72,71
15-07-2024	231.631	0,91%	69,81	69,98	71,10	70,23
12-07-2024	156.668	1,03%	67,93	69,08	70,235	69,60
11-07-2024	165.013	2,99%	67,93	68,07	69,195	68,89
10-07-2024	194.007	0,95%	66,80	66,385	67,395	66,89
09-07-2024	376.657	-6,07%	70,00	66,03	70,195	66,26
08-07-2024	180.105	2,72%	69,24	69,52	70,83	70,54
05-07-2024	322.981	-1,49%	69,56	68,19	69,50	68,67
04-07-2024	109.589	0,72%	69,26	69,105	69,915	69,71
03-07-2024	109.589	0,72%	69,26	69,105	69,915	69,71
02-07-2024	167.632	-0,33%	69,35	69,00	69,675	69,21
01-07-2024	157.417	-0,52%	70,13	68,65	70,07	69,44
28-06-2024	159.569	0,26%	69,97	69,06	70,105	69,75
27-06-2024	177.527	-0,09%	69,69	69,07	70,25	69,57
26-06-2024	262.581	-2,91%	71,02	69,31	71,00	69,63
25-06-2024	134.881	-1,61%	72,43	71,30	72,543	71,72
24-06-2024	154.429	0,68%	72,46	72,35	74,30	72,89
21-06-2024	155.112	0,57%	71,85	71,705	72,38	72,40
20-06-2024	121.855	0,27%	71,58	71,35	72,595	71,99
19-06-2024	139.967	-1,59%	71,49	71,27	72,165	70,57
18-06-2024	124.353	0,10%	71,49	71,27	72,165	71,778
17-06-2024	168.674	-0,32%	71,90	71,00	72,39	71,71
14-06-2024	175.940	-2,12%	72,53	71,285	72,59	71,94
13-06-2024	166.975	0,03%	73,49	73,035	73,80	73,50
12-06-2024	217.462	3,70%	72,13	71,92	73,73	73,48
11-06-2024	254.762	0,70%	71,42	70,37	71,64	70,86
10-06-2024	203.110	-1,68%	71,15	70,28	71,38	70,37
07-06-2024	101.643	-0,60%	71,60	71,00	71,845	71,57
06-06-2024	181.816	-0,53%	72,11	71,82	72,355	72,00
05-06-2024	112.275	-0,62%	72,62	71,77	72,655	72,40
04-06-2024	176.057	-1,17%	73,005	72,63	73,75	72,85
03-06-2024	196.910	0,86%	74,055	73,165	74,295	73,71
31-05-2024	176.152	1,91%	73,65	73,515	74,78	74,62
30-05-2024	148.191	1,27%	72,23	72,18	73,22	73,22
29-05-2024	159.989	-2,76%	73,11	72,22	73,83	72,30
28-05-2024	237.705	-0,42%	74,645	74,16	75,13	74,35
27-05-2024	0	0,01%	75,32	74,26	75,04	74,66
24-05-2024	161.415	0,01%	75,32	74,26	75,04	74,66
23-05-2024	191.117	0,74%	74,29	74,52	75,26	74,65
22-05-2024	188.668	-0,20%	74,29	73,76	74,742	74,10
21-05-2024	164.020	-2,24%	75,25	73,62	75,59	74,25
20-05-2024	188.518	-1,18%	76,91	75,895	76,76	75,95
17-05-2024	193.106	-0,43%	76,72	76,26	77,07	76,86
16-05-2024	172.796	-0,73%	77,44	76,55	77,635	77,19
15-05-2024	161.025	-0,84%	78,63	77,45	78,795	77,74
14-05-2024	156.400	0,66%	78,29	78,165	78,85	78,40
13-05-2024	113.309	1,55%	76,99	76,955	77,85	77,89
10-05-2024	141.056	0,59%	76,40	75,61	77,04	76,70
09-05-2024	128.168	-0,87%	76,595	75,56	76,71	76,25
08-05-2024	64.811	-0,16%	76,32	76,30	76,927	76,92
07-05-2024	72.881	0,12%	77,36	77,013	77,985	77,04
06-05-2024	106.363	1,84%	76,44	76,18	77,47	76,95
03-05-2024	117.017	-0,80%	76,80	74,975	76,98	75,56
02-05-2024	87.027	1,33%	75,68	75,05	76,27	76,17
01-05-2024	166.494	-0,37%	75,77	74,57	76,13	75,17
30-04-2024	113.092	-0,93%	75,715	75,33	76,23	75,45
29-04-2024	123.508	0,41%	76,12	76,14	76,975	76,16
26-04-2024	133.960	-0,45%	76,01	75,605	76,54	75,85
25-04-2024	110.369	-1,18%	75,80	75,55	76,4399	76,19
24-04-2024	148.677	0,86%	75,47	74,715	77,14	77,10
23-04-2024	115.999	1,04%	75,47	75,41	76,77	76,44
22-04-2024	179.231	1,08%	73,99	74,71	76,395	75,65
19-04-2024	198.521	1,09%	73,99	73,5925	74,95	74,84
18-04-2024	556.727	5,65%	70,24	72,975	75,7157	74,03
17-04-2024	349.761	0,14%	70,24	69,985	71,43	70,07
16-04-2024	178.330	-0,84%	70,09	69,26	70,21	69,97
15-04-2024	101.703	-0,80%	72,11	70,39	71,95	70,56
12-04-2024	130.773	-1,74%	72,11	71,075	72,105	71,13
11-04-2024	127.832	-0,65%	72,91	72,225	73,46	72,39
10-04-2024	121.666	-4,27%	74,74	72,51	76,83	72,86
09-04-2024	231.174	0,96%	75,845	75,995	76,83	76,11
08-04-2024	130.154	1,56%	74,75	74,78	75,68	75,39
05-04-2024	137.338	0,83%	73,49	73,20	74,43	74,23
04-04-2024	88.959	-0,49%	74,355	73,57	75,4361	73,58
03-04-2024	123.896	-0,32%	72,665	72,26	74,02	73,94
02-04-2024	113.966	-1,76%	74,70	74,11	75,39	74,18
01-04-2024	145.261	-2,74%	77,52	75,49	77,60	75,51
28-03-2024	205.507	1,66%	75,55	76,35	77,88	77,64
27-03-2024	125.160	2,06%	75,55	75,02	76,31	76,37
26-03-2024	151.200	0,77%	74,52	73,9375	75,03	74,83
25-03-2024	69.275	0,31%	74,30	73,7725	74,56	74,26
22-03-2024	76.664	-1,46%	74,82	73,96	75,02	74,03
21-03-2024	97.244	0,60%	75,03	74,90	75,44	75,13
20-03-2024	147.069	2,53%	72,72	72,54	74,71	74,68
19-03-2024	157.103	-1,07%	73,365	72,833	74,175	72,84
18-03-2024	173.919	1,13%	72,98	72,58	73,635	73,63
15-03-2024	116.969	0,68%	72,31	72,38	73,51	72,81
14-03-2024	159.775	-2,82%	74,10	72,045	74,46	72,32
13-03-2024	98.715	0,19%	74,64	74,22	75,21	74,42
12-03-2024	119.767	0,38%	75,02	73,615	75,025	74,28
11-03-2024	143.948	-1,37%	75,02	73,83	75,3475	74,00
08-03-2024	73.786	-0,01%	75,60	75,02	75,945	75,03
07-03-2024	94.529	1,97%	74,01	74,36	75,06	75,04
06-03-2024	154.585	1,52%	73,24	72,39	73,59	73,59
05-03-2024	126.036	-1,74%	73,31	72,36	74,24	72,49
04-03-2024	156.686	0,63%	73,31	73,275	74,29	73,77
01-03-2024	203.628	1,59%	72,25	72,27	73,545	73,31
29-02-2024	381.203	-0,93%	73,15	71,68	73,64	72,16