ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
13/07/2023	142.962	0,95%	82,98	81,91	83,91	83,68
12/07/2023	169.297	1,77%	82,85	82,48	83,34	82,89
11/07/2023	167.870	2,29%	79,96	79,59	81,51	81,45
10/07/2023	128.662	0,34%	79,90	79,05	80,605	79,63
07/07/2023	127.499	1,38%	78,62	78,76	80,33	79,36
06/07/2023	149.155	-1,44%	78,63	77,625	78,87	78,28
05/07/2023	205.849	-0,39%	79,71	78,39	80,19	79,42
04/07/2023	94.134	0,42%	79,48	79,44	80,59	79,73
03/07/2023	94.134	0,42%	79,48	79,44	80,59	79,73
30/06/2023	188.972	-0,54%	80,36	79,38	80,64	79,40
29/06/2023	80.496	0,78%	79,23	78,82	80,74	79,83
28/06/2023	130.190	-0,26%	78,77	78,39	79,54	79,21
27/06/2023	232.302	1,47%	78,64	77,83	79,839	79,42
26/06/2023	120.800	2,19%	76,70	76,68	78,315	78,27
23/06/2023	340.827	-2,15%	77,29	76,455	78,48	76,5908
22/06/2023	214.189	0,72%	77,57	77,08	78,595	78,27
21/06/2023	244.309	1,03%	76,42	76,395	78,43	77,71
20/06/2023	144.886	0,47%	77,17	75,58	77,09	76,92
19/06/2023	83.792	0,29%	76,52	75,88	76,75	76,56
16/06/2023	83.792	0,29%	76,52	75,88	76,75	76,56
15/06/2023	98.881	1,44%	74,95	74,89	76,41	76,34
14/06/2023	259.669	-2,45%	76,35	74,60	77,77	75,26
13/06/2023	111.673	0,73%	76,29	76,63	77,4525	77,15
12/06/2023	114.574	0,16%	76,29	76,245	77,19	76,59
09/06/2023	115.287	-0,20%	76,30	75,66	76,85	76,47
08/06/2023	80.903	-0,73%	76,85	75,87	77,16	76,62
07/06/2023	164.238	2,32%	76,18	75,51	77,26	77,18
06/06/2023	115.158	2,98%	73,21	73,54	75,79	75,43
05/06/2023	93.833	-2,20%	73,95	72,65	74,33	73,25
02/06/2023	142.902	3,93%	73,24	72,901	75,21	74,90
01/06/2023	153.730	2,71%	70,31	70,185	72,36	72,07
31/05/2023	205.627	-0,46%	72,61	71,35	72,62	72,02
30/05/2023	205.627	-0,46%	72,61	71,35	72,62	72,02
29/05/2023	206.455	0,53%	72,31	72,18	73,555	72,35
26/05/2023	206.455	0,53%	72,31	72,18	73,555	72,35
25/05/2023	165.334	-2,45%	73,87	71,78	73,415	71,97
24/05/2023	116.281	-1,22%	74,47	73,10	74,46	73,78
23/05/2023	114.801	0,85%	73,86	73,5198	75,06	74,69