ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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