ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	201.174	0,12%	72,42	72,5215	73,645	72,84
27/02/2024	236.233	0,55%	72,50	72,07	73,00	72,75
26/02/2024	153.307	0,00%	71,74	71,97	72,555	72,35
23/02/2024	202.502	0,85%	71,74	71,29	72,66	72,35
22/02/2024	141.076	0,04%	71,885	71,11	72,03	71,74
21/02/2024	126.033	0,43%	71,35	70,783	71,71	71,71
20/02/2024	143.634	1,49%	71,59	69,80	71,69	71,40
19/02/2024	101.119	-2,44%	71,59	70,34	71,995	70,35
16/02/2024	101.119	-2,44%	71,59	70,34	71,995	70,35
15/02/2024	112.700	2,27%	71,07	71,08	72,39	72,11
14/02/2024	318.570	-0,06%	70,86	69,95	71,08	70,51
13/02/2024	114.026	-4,65%	72,52	70,19	74,31	70,55
12/02/2024	82.229	1,45%	73,43	72,96	74,31	73,99
09/02/2024	85.250	0,00%	73,08	71,885	72,90	72,93
08/02/2024	106.431	0,75%	72,09	71,7496	72,98	72,93
07/02/2024	125.422	-1,82%	73,86	72,34	73,98	72,39
06/02/2024	101.751	0,92%	73,26	72,995	73,86	73,73
05/02/2024	113.150	-1,30%	72,86	72,39	73,305	73,06
02/02/2024	119.395	-0,16%	73,50	73,45	74,385	74,02
01/02/2024	219.297	0,00%	74,33	72,225	74,25	74,14
31/01/2024	440.675	-3,79%	76,68	72,52	76,94	74,14
30/01/2024	230.639	0,73%	72,62	70,83	77,94	77,06
29/01/2024	180.220	-0,52%	76,80	75,80	76,71	76,50
26/01/2024	174.526	1,87%	76,25	75,745	76,91	76,90
25/01/2024	287.846	-0,54%	76,53	75,32	76,56	75,49
24/01/2024	213.917	-0,13%	76,63	75,525	76,62	75,90
23/01/2024	220.268	-0,20%	75,93	75,945	77,20	76,00
22/01/2024	361.287	0,13%	75,93	75,70	76,63	76,15
19/01/2024	109.227	-0,05%	76,16	75,455	76,55	76,05
18/01/2024	158.360	0,28%	76,08	75,985	76,55	76,09
17/01/2024	97.994	-0,86%	76,05	75,30	76,54	75,88
16/01/2024	63.965	-0,48%	76,26	75,81	76,59	76,54
15/01/2024	81.490	0,75%	76,84	76,39	77,40	76,91
12/01/2024	81.490	0,75%	76,84	76,39	77,40	76,91
11/01/2024	86.649	-0,08%	76,64	75,50	76,75	76,34
10/01/2024	108.807	0,21%	75,88	75,37	76,69	76,40
09/01/2024	145.815	-2,07%	76,60	75,7825	76,79	76,24
08/01/2024	74.443	1,54%	76,66	76,445	77,97	77,85
05/01/2024	247.087	-1,30%	76,13	75,45	77,22	76,67
04/01/2024	99.783	0,52%	76,62	76,77	77,88	77,68
03/01/2024	68.863	-2,33%	77,595	77,19	80,03	77,28
02/01/2024	76.194	-0,44%	78,98	78,705	80,03	79,12
29/12/2023	97.055	-0,34%	79,61	79,22	80,10	79,47
28/12/2023	69.209	0,05%	79,715	79,51	80,245	79,74
27/12/2023	105.358	0,39%	79,33	79,38	80,185	79,70
26/12/2023	67.691	0,15%	79,18	78,79	79,58	79,39
22/12/2023	64.423	0,62%	79,32	79,295	79,905	79,27
21/12/2023	79.928	0,95%	78,36	77,955	78,85	78,78
20/12/2023	86.647	-1,94%	79,475	77,94	80,12	78,04
19/12/2023	90.362	0,76%	79,64	78,71	79,64	79,58
18/12/2023	60.639	-0,32%	79,82	78,66	79,98	78,98
15/12/2023	107.448	-0,49%	79,82	78,83	79,98	79,23
14/12/2023	155.223	4,64%	77,03	77,03	80,01	79,62
13/12/2023	138.291	0,56%	75,31	73,89	76,275	76,09
12/12/2023	76.131	-1,06%	76,14	75,595	76,435	75,67
11/12/2023	79.952	0,37%	76,60	76,4193	77,075	76,48
08/12/2023	65.433	0,20%	76,55	75,795	76,59	76,20
07/12/2023	80.997	0,70%	75,41	75,59	76,47	76,05
06/12/2023	77.263	-0,34%	76,35	75,31	76,60	75,52
05/12/2023	62.187	-1,92%	75,92	75,44	77,13	75,78
04/12/2023	131.368	1,83%	75,92	75,3256	77,415	77,26
01/12/2023	131.100	2,24%	74,10	74,07	75,91	75,87
30/11/2023	152.086	0,79%	73,86	74,88	74,64	74,21
29/11/2023	136.525	0,41%	75,205	74,88	75,99	75,10
28/11/2023	93.042	-1,36%	75,26	74,41	75,45	74,79
27/11/2023	70.645	-0,59%	75,55	75,57	76,00	75,82
24/11/2023	22.298	0,24%	76,275	75,79	76,39	76,27
23/11/2023	60.002	1,02%	75,73	75,475	76,5125	76,09
22/11/2023	57.358	1,02%	75,73	75,475	76,5125	76,09
21/11/2023	81.191	-1,30%	75,73	75,03	76,065	75,32
20/11/2023	61.145	1,31%	75,00	74,78	76,349	76,31
17/11/2023	79.385	0,71%	75,42	74,62	75,625	75,32
16/11/2023	65.432	-0,61%	75,42	73,95	75,49	74,79
15/11/2023	75.850	1,50%	74,65	73,425	75,80	75,25
14/11/2023	135.888	3,35%	72,97	71,721	74,92	74,14
13/11/2023	133.073	-2,84%	73,84	71,721	74,17	71,74
10/11/2023	56.915	1,15%	73,00	72,515	73,84	73,84
09/11/2023	93.359	0,76%	72,65	72,49	73,48	73,00
08/11/2023	111.447	-0,17%	72,61	72,18	73,185	72,45
07/11/2023	92.119	-1,35%	73,05	72,545	73,43	72,57
06/11/2023	52.344	0,44%	70,46	72,74	73,56	73,56
03/11/2023	68.262	1,13%	70,46	73,02	74,00	73,24
02/11/2023	94.822	4,05%	70,46	68,87	72,40	72,42
01/11/2023	73.863	-0,53%	69,52	68,87	70,065	69,60
31/10/2023	82.368	0,63%	70,43	69,355	70,395	69,97
30/10/2023	75.719	0,36%	70,43	69,24	70,43	69,53
27/10/2023	92.383	-0,35%	69,97	69,27	70,17	69,30
26/10/2023	211.751	1,62%	68,68	68,705	70,12	69,54
25/10/2023	127.650	-0,97%	68,68	68,405	68,95	68,43
24/10/2023	154.537	-0,56%	69,30	68,405	70,025	69,10
23/10/2023	261.440	-0,79%	69,30	69,09	71,20	69,49
20/10/2023	317.052	0,78%	68,73	67,35	70,80	70,04
19/10/2023	343.483	-2,40%	68,73	67,41	69,78	69,50
18/10/2023	151.067	-2,84%	72,28	71,065	72,49	71,21
17/10/2023	120.814	1,22%	72,20	72,31	73,70	73,29
16/10/2023	95.015	1,24%	72,20	71,705	72,66	72,41
13/10/2023	102.069	-1,13%	73,20	71,19	72,69	71,52
12/10/2023	81.735	-1,59%	73,20	71,85	73,20	72,34
11/10/2023	157.062	-0,18%	74,32	73,46	74,69	73,51
10/10/2023	90.942	0,00%	73,73	73,22	74,30	73,64