ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	75.601	0,78%	73,06	72,36	73,96	73,64
06/10/2023	78.877	0,07%	72,73	72,56	73,70	73,07
05/10/2023	73.214	0,12%	72,66	72,47	73,24	73,02
04/10/2023	104.027	0,40%	72,95	71,905	73,06	72,93
03/10/2023	118.795	0,39%	73,10	71,98	72,74	72,64
02/10/2023	90.525	-1,31%	73,10	71,73	73,11	72,36
29/09/2023	103.902	0,32%	73,28	72,935	73,96	73,32
28/09/2023	112.517	0,30%	73,28	72,84	73,59	73,09
27/09/2023	181.421	1,46%	72,64	72,015	72,88	72,87
26/09/2023	74.435	-2,41%	73,28	71,64	73,645	71,82
25/09/2023	145.178	0,31%	73,75	73,28	73,83	73,59
22/09/2023	99.716	-1,12%	73,93	73,38	74,74	73,36
21/09/2023	107.039	-0,16%	73,81	73,54	74,3699	74,19
20/09/2023	192.088	-0,26%	74,445	74,25	75,915	74,31
19/09/2023	155.590	0,13%	74,28	74,25	74,8275	74,50
18/09/2023	133.881	-0,83%	73,92	74,26	75,135	74,40
15/09/2023	439.081	1,11%	73,92	73,28	75,125	75,02
14/09/2023	228.473	0,49%	74,42	73,93	75,03	74,20
13/09/2023	97.976	-0,57%	74,42	73,45	74,37	73,84
12/09/2023	173.050	0,75%	73,53	73,07	74,465	74,26
11/09/2023	107.406	-0,22%	73,87	72,83	73,82	73,71
08/09/2023	143.140	-0,31%	74,355	73,74	74,66	73,87
07/09/2023	157.002	-1,79%	76,83	73,66	75,45	74,10
06/09/2023	159.119	-2,52%	76,83	75,12	77,335	75,45
05/09/2023	169.629	-2,49%	78,72	77,205	79,045	77,40
04/09/2023	70.287	0,65%	79,91	79,225	79,97	79,38
01/09/2023	70.287	0,65%	79,91	79,225	79,97	79,38
31/08/2023	63.356	-1,31%	79,91	78,72	79,925	78,87
30/08/2023	142.146	1,67%	78,46	78,585	80,57	79,92
29/08/2023	68.244	0,72%	77,88	78,12	78,88	78,61
28/08/2023	95.312	0,15%	78,64	77,88	78,72	78,05
25/08/2023	82.517	0,52%	77,96	77,235	78,62	77,93
24/08/2023	135.456	0,55%	77,34	77,28	78,01	77,53
23/08/2023	205.328	0,55%	77,89	76,30	77,22	77,11
22/08/2023	107.584	-0,27%	77,89	76,70	78,39	76,69
21/08/2023	117.414	-0,30%	77,18	76,75	77,36	76,90
18/08/2023	160.851	-0,25%	77,48	76,93	78,045	77,13
17/08/2023	98.843	0,32%	77,395	77,2729	77,935	77,32
16/08/2023	108.804	0,85%	76,37	76,36	78,26	77,07
15/08/2023	93.736	-0,17%	76,33	75,62	76,68	76,42
14/08/2023	92.144	0,03%	76,12	76,11	76,6699	76,55
11/08/2023	120.711	-0,49%	76,60	76,005	76,71	76,53
10/08/2023	76.165	-0,47%	77,63	76,42	78,265	76,91
09/08/2023	74.178	-0,81%	77,49	76,96	78,075	77,27
08/08/2023	127.522	-1,47%	77,93	76,88	77,955	77,90
07/08/2023	123.778	2,56%	78,80	78,18	80,27	79,06
04/08/2023	133.323	-2,11%	78,675	76,94	79,09	77,09
03/08/2023	343.117	1,59%	77,40	76,85	78,85	78,75
02/08/2023	94.215	-1,17%	77,81	76,90	77,885	77,52
01/08/2023	174.851	-0,56%	79,73	76,91	78,975	78,44
31/07/2023	105.979	-1,00%	79,73	78,48	80,00	78,88
28/07/2023	79.466	0,24%	79,97	79,46	81,07	79,68
27/07/2023	191.269	-2,09%	81,34	79,24	81,50	79,49
26/07/2023	266.173	0,21%	79,63	79,4303	82,375	81,19
25/07/2023	223.431	1,00%	80,40	79,45	82,00	81,02
24/07/2023	232.383	2,99%	77,85	77,42	80,26	80,22
21/07/2023	474.690	-5,42%	82,50	77,63	82,39	77,89
20/07/2023	909.129	-7,32%	87,65	81,335	85,50	82,35
19/07/2023	285.484	1,81%	87,65	87,315	88,90	88,85
18/07/2023	126.735	2,33%	85,35	85,30	87,47	87,27
17/07/2023	128.025	1,46%	83,95	83,905	85,62	85,28
14/07/2023	162.529	0,44%	83,95	82,66	84,22	84,05