ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2025	479.085	-2,64%	43,86	42,58	44,35	42,72
20/05/2025	317.012	-0,21%	43,23	43,27	44,35	43,88
19/05/2025	224.317	0,00%	44,61	43,23	44,61	43,97
16/05/2025	917.240	1,45%	42,88	42,4635	44,26	43,97
15/05/2025	221.801	0,84%	43,81	42,4635	43,59	43,34
14/05/2025	430.515	-1,90%	44,27	42,89	45,735	42,98
13/05/2025	276.239	-0,84%	43,39	43,039	44,40	43,81
12/05/2025	362.433	6,74%	43,1812	43,039	44,30	44,18
09/05/2025	270.794	-0,05%	39,00	38,96	42,00	41,39
08/05/2025	461.876	7,92%	39,28	38,10	41,625	41,41
07/05/2025	571.321	-1,24%	40,38	38,10	40,58	38,37
06/05/2025	576.733	-4,71%	41,14	38,685	42,83	38,85
05/05/2025	686.380	-7,86%	40,72	40,26	42,83	40,77
02/05/2025	617.858	3,58%	42,87	42,59	44,49	44,25
01/05/2025	675.323	-0,81%	42,10	41,79	43,825	42,72
30/04/2025	866.089	1,18%	41,86	41,35	43,16	43,07
29/04/2025	628.193	0,62%	42,75	41,35	42,94	42,56
28/04/2025	385.135	-0,31%	42,28	41,45	42,94	42,30
25/04/2025	390.661	1,31%	41,94	40,925	42,54	42,43
24/04/2025	672.870	-0,92%	43,785	41,24	44,25	41,88
23/04/2025	777.218	-1,38%	40,315	40,244	44,25	42,27
22/04/2025	810.321	7,23%	40,00	39,2199	42,89	42,86
21/04/2025	1.126.385	-0,25%	39,9994	39,2199	41,29	39,97
17/04/2025	1.603.500	-19,08%	50,82	39,87	50,93	40,07
16/04/2025	509.116	-1,65%	51,57	49,12	51,765	49,51
15/04/2025	366.322	-2,67%	51,57	49,86	51,765	50,34
14/04/2025	349.094	1,21%	51,88	50,905	52,355	51,72
11/04/2025	312.681	0,69%	50,495	49,11	51,10	51,10
10/04/2025	452.257	-4,01%	51,50	48,81	51,62	50,75
09/04/2025	464.281	8,68%	48,27	47,29	53,30	52,87
08/04/2025	404.197	-1,43%	50,43	48,315	51,17	48,72
07/04/2025	461.313	-5,38%	50,37	48,1509	52,255	49,38
04/04/2025	393.355	-4,45%	52,76	51,12	52,79	52,19
03/04/2025	530.164	-7,08%	57,49	54,59	57,47	54,62
02/04/2025	270.597	0,21%	58,55	57,80	59,01	58,77
01/04/2025	231.306	1,33%	57,91	57,65	58,66	58,65
31/03/2025	212.346	-1,33%	58,18	57,47	58,23	57,88
28/03/2025	205.580	-1,15%	59,145	58,205	59,23	58,66
27/03/2025	238.694	1,31%	57,99	58,35	59,54	59,34
26/03/2025	211.540	1,31%	57,99	57,60	59,00	58,58
25/03/2025	255.493	-1,18%	58,21	57,64	58,87	57,82
24/03/2025	259.654	1,44%	58,21	57,98	59,11	58,51
21/03/2025	358.055	-2,35%	58,68	57,10	58,76	57,68
20/03/2025	347.033	-2,12%	60,68	58,715	60,45	59,07
19/03/2025	175.328	-0,59%	60,68	59,63	61,09	60,35
18/03/2025	296.750	1,15%	60,14	59,91	60,985	60,71
17/03/2025	324.179	-0,32%	60,50	59,88	61,31	60,03
14/03/2025	395.449	2,98%	58,30	58,73	60,54	60,22
13/03/2025	289.144	-0,24%	58,30	58,00	59,965	58,48
12/03/2025	323.563	-2,12%	59,63	58,16	60,4687	58,62
11/03/2025	454.673	-2,11%	61,22	59,75	61,58	59,89
10/03/2025	455.912	-2,35%	62,125	61,12	63,345	61,18
07/03/2025	651.597	1,03%	61,88	61,59	63,28	62,66
06/03/2025	871.597	5,82%	58,29	58,185	62,44	62,02
05/03/2025	527.362	2,20%	56,85	57,55	59,40	58,61
04/03/2025	509.534	-0,35%	56,85	56,72	58,32	57,35
03/03/2025	485.749	-0,11%	57,97	57,13	58,49	57,55
28/02/2025	538.535	3,22%	56,64	55,55	57,83	57,63
27/02/2025	412.019	-2,10%	56,64	55,645	56,68	55,83
26/02/2025	601.329	4,43%	54,67	54,98	58,16	57,03
25/02/2025	159.193	0,55%	54,67	54,43	55,0099	54,61
24/02/2025	243.682	1,00%	55,03	53,78	54,49	54,31
21/02/2025	281.520	-2,15%	55,03	53,68	55,1667	53,77
20/02/2025	192.862	-0,02%	55,00	54,85	55,39	54,95
19/02/2025	218.433	0,59%	55,21	53,81	55,20	54,96
18/02/2025	229.757	-1,09%	55,40	54,08	55,29	54,64
17/02/2025	0	0,09%	55,40	55,035	56,005	55,24
14/02/2025	236.932	0,09%	55,40	55,035	56,005	55,23
13/02/2025	194.143	-0,20%	55,57	55,10	55,9899	55,19
12/02/2025	257.679	-1,93%	55,57	55,125	55,90	55,30
11/02/2025	301.004	1,26%	57,32	55,595	56,46	56,39
10/02/2025	453.765	-2,38%	57,32	55,49	57,73	55,69
07/02/2025	211.016	-0,02%	57,01	56,48	57,195	57,05
06/02/2025	250.238	-1,94%	58,59	57,05	58,6899	57,06
05/02/2025	257.821	-1,36%	58,59	57,89	59,16	58,19
04/02/2025	227.576	0,94%	58,59	58,29	59,37	58,99
03/02/2025	380.616	-2,96%	59,145	57,45	59,70	58,44
31/01/2025	493.781	-0,81%	60,53	59,53	60,95	60,22
30/01/2025	742.997	0,55%	60,17	58,685	61,71	60,71
29/01/2025	582.385	0,25%	60,71	59,97	60,735	60,38
28/01/2025	310.472	-0,95%	61,21	59,63	61,47	60,23
27/01/2025	448.352	0,70%	61,21	60,05	61,41	60,81
24/01/2025	291.796	-0,76%	60,71	60,09	60,86	60,39
23/01/2025	263.381	1,01%	60,255	60,11	60,99	60,85
22/01/2025	269.509	-0,82%	60,30	59,985	60,97	60,24
21/01/2025	332.088	2,02%	60,405	60,39	61,27	60,74
20/01/2025	0	0,34%	59,94	59,33	60,155	59,54
17/01/2025	194.003	0,34%	59,94	59,33	60,155	59,53
16/01/2025	262.000	0,54%	58,67	58,375	59,41	59,34
15/01/2025	335.324	2,80%	56,76	58,15	59,02	59,02
14/01/2025	204.188	2,01%	56,76	56,15	57,58	57,41
13/01/2025	516.098	3,23%	53,97	53,74	56,31	56,28
10/01/2025	264.071	-1,50%	54,35	53,70	54,90	54,52
09/01/2025	294.092	-2,17%	55,95	54,875	55,89	55,35
08/01/2025	269.486	-2,17%	55,95	54,875	55,89	55,35
07/01/2025	276.447	-0,11%	57,19	56,32	57,47	56,58
06/01/2025	257.317	-1,85%	56,88	56,395	58,10	56,64
03/01/2025	249.390	1,18%	56,88	56,31	57,85	57,71
02/01/2025	252.292	-1,18%	58,015	56,795	58,52	57,04
31/12/2024	0	1,57%	56,94	56,48	57,855	57,72