ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	95.562	1,55%	72,93	72,51	74,385	74,06
19/05/2023	107.449	-1,21%	74,40	72,675	74,49	72,929
18/05/2023	197.111	1,50%	72,47	72,155	74,00	73,82
17/05/2023	117.693	3,00%	71,13	70,8508	73,00	72,73
16/05/2023	94.325	-1,09%	71,05	70,38	71,36	70,61
15/05/2023	137.013	0,55%	71,46	70,98	71,87	71,39
12/05/2023	89.772	0,10%	71,48	70,80	71,4999	71,00
11/05/2023	118.811	-0,94%	71,06	70,21	71,53	70,93
10/05/2023	193.725	1,75%	71,53	70,55	72,02	71,60
09/05/2023	292.546	-0,38%	70,13	69,47	70,59	70,37
08/05/2023	273.650	0,37%	71,14	70,02	71,62	70,64
05/05/2023	395.831	1,12%	70,86	70,07	70,89	70,38
04/05/2023	675.596	-4,72%	72,22	69,63	72,475	69,60
03/05/2023	345.044	-2,27%	75,09	72,81	76,135	73,05
02/05/2023	157.988	-1,36%	75,08	74,05	75,68	74,75
01/05/2023	107.397	0,09%	75,38	75,53	76,36	75,78
28/04/2023	204.776	1,86%	74,89	74,86	76,01	75,71
27/04/2023	203.686	-0,62%	74,89	74,18	75,61	74,33
26/04/2023	226.144	-0,15%	74,82	73,80	75,38	74,79
25/04/2023	290.240	0,55%	73,68	73,43	75,20	74,90
24/04/2023	122.732	-0,13%	74,37	74,04	74,734	74,49
21/04/2023	151.006	1,06%	73,83	72,93	74,64	74,59
20/04/2023	445.743	-7,16%	73,465	72,36	76,13	73,81
19/04/2023	152.702	-0,05%	79,18	79,055	79,99	79,50
18/04/2023	107.817	-1,28%	80,84	79,365	81,41	79,54
17/04/2023	95.175	0,70%	80,03	79,51	80,62	80,57
14/04/2023	94.442	-0,41%	80,57	79,21	80,86	80,01
13/04/2023	132.018	2,68%	78,18	77,67	80,46	80,34
12/04/2023	94.383	-0,82%	79,35	78,11	79,49	78,24
11/04/2023	83.416	0,34%	79,04	78,635	79,50	78,89
10/04/2023	117.173	0,73%	78,525	77,785	78,69	78,62
06/04/2023	166.707	-1,15%	78,79	77,9508	78,73	78,05
05/04/2023	177.169	-1,56%	79,97	78,44	79,67	78,96
04/04/2023	135.131	-1,76%	81,59	79,79	81,66	80,21
03/04/2023	103.023	-1,07%	82,37	81,35	82,63	81,65
31/03/2023	107.059	1,63%	82,07	81,54	82,53	82,53
30/03/2023	53.629	0,00%	81,86	81,00	82,28	81,21
29/03/2023	118.949	2,33%	80,39	80,3185	81,43	81,21
28/03/2023	71.253	0,58%	78,81	78,16	79,663	79,36
27/03/2023	68.544	1,10%	79,04	78,35	79,43	78,90
24/03/2023	101.906	0,15%	76,89	76,62	78,31	78,04
23/03/2023	189.371	0,66%	77,82	77,39	79,73	77,92
22/03/2023	148.237	-4,49%	80,98	77,38	81,11	77,41
21/03/2023	98.093	1,55%	81,20	80,30	81,51	81,05
20/03/2023	150.114	1,35%	79,61	78,86	80,82	79,81
17/03/2023	184.393	-1,65%	79,54	78,175	79,955	78,75
16/03/2023	145.763	1,68%	77,60	77,60	80,92	80,07
15/03/2023	127.446	-2,83%	79,11	77,86	79,73	78,75
14/03/2023	237.340	2,58%	79,43	80,415	82,57	81,04
13/03/2023	128.385	-2,34%	79,43	78,415	80,14	79,00
10/03/2023	144.891	-1,98%	81,73	80,265	82,58	80,89
09/03/2023	165.878	-1,73%	84,05	82,49	84,69	82,52
08/03/2023	82.425	-0,39%	84,67	83,64	85,15	83,97
07/03/2023	115.185	-0,36%	84,76	83,98	85,29	84,30
06/03/2023	112.229	-1,20%	85,80	84,30	86,39	84,60
03/03/2023	101.493	1,28%	84,99	84,38	85,96	85,63
02/03/2023	57.262	-0,94%	85,32	84,09	85,10	84,55
01/03/2023	108.760	0,55%	84,60	84,65	86,28	85,35
28/02/2023	134.435	0,27%	84,28	84,15	85,56	84,88
27/02/2023	101.990	0,58%	84,41	84,50	85,545	84,65
24/02/2023	96.859	-1,35%	84,43	82,995	84,345	84,16
23/02/2023	121.624	-0,55%	86,27	84,63	87,04	85,31
22/02/2023	81.183	-0,24%	86,28	85,465	86,525	85,78
21/02/2023	57.189	-2,51%	87,20	85,87	87,535	85,99
20/02/2023	66.846	0,80%	87,53	87,115	88,47	88,20
17/02/2023	66.846	0,80%	87,53	87,115	88,47	88,20
16/02/2023	138.473	-1,07%	87,175	85,76	87,8625	87,50
15/02/2023	80.654	0,36%	87,45	87,29	88,49	88,45
14/02/2023	79.644	-1,14%	88,86	87,83	89,10	88,13
13/02/2023	114.543	0,55%	88,655	88,33	89,42	89,15
10/02/2023	132.972	-0,16%	89,35	88,31	89,245	88,661
09/02/2023	252.357	-0,93%	90,57	88,59	90,9919	88,80
08/02/2023	142.923	-2,04%	91,31	89,44	92,43	89,63
07/02/2023	135.845	1,89%	89,57	89,36	91,55	91,50
06/02/2023	189.873	-1,12%	90,17	88,337	90,36	89,80
03/02/2023	157.756	-0,17%	90,99	90,135	91,933	90,8182
02/02/2023	117.720	2,24%	89,37	89,45	91,18	90,97
01/02/2023	160.402	2,09%	87,57	86,03	89,65	88,98
31/01/2023	177.893	0,30%	88,57	84,98	89,25	87,161
30/01/2023	144.351	-0,34%	87,07	86,61	87,50	86,90
27/01/2023	163.152	-1,20%	86,80	86,23	88,40	87,20
26/01/2023	87.404	-0,40%	87,44	87,00	88,28	88,26
25/01/2023	74.888	0,09%	87,72	87,405	88,84	88,61
24/01/2023	73.649	0,10%	88,31	87,75	88,825	88,53
23/01/2023	93.124	-0,32%	88,18	88,17	89,84	88,44
20/01/2023	98.389	2,33%	87,46	86,69	88,82	88,72
19/01/2023	92.968	0,37%	86,22	85,4857	87,18	86,70
18/01/2023	196.776	0,33%	86,70	86,01	87,58	86,38
17/01/2023	106.838	-1,58%	87,32	86,09	87,62	86,10
16/01/2023	102.306	0,66%	86,34	85,95	87,865	87,48
13/01/2023	102.306	0,66%	86,34	85,95	87,865	87,48
12/01/2023	93.816	0,65%	86,44	85,93	87,44	86,91
11/01/2023	67.667	0,04%	87,22	86,36	87,6868	86,35
10/01/2023	198.605	-1,08%	86,675	85,37	87,44	86,32
09/01/2023	226.724	-2,23%	89,32	87,22	89,90	87,26
06/01/2023	117.301	2,40%	87,92	87,56	90,10	88,63
05/01/2023	132.017	1,25%	84,71	83,77	86,665	86,55
04/01/2023	69.284	1,47%	85,06	84,73	85,725	85,48
03/01/2023	115.728	1,24%	84,57	83,295	84,61	84,24
02/01/2023	79.723	-0,31%	82,65	82,13	83,31	83,21