ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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