ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	79.723	-0,31%	82,65	82,13	83,31	83,21
29/12/2022	46.613	2,12%	82,61	82,465	83,95	83,47
28/12/2022	80.164	-2,28%	83,63	81,78	83,94	81,74
27/12/2022	53.649	-0,16%	83,43	83,30	84,49	83,65
23/12/2022	18.034	1,17%	81,77	81,87	83,295	83,19
22/12/2022	130.494	-0,84%	81,96	81,24	82,48	82,23
21/12/2022	86.401	1,27%	83,16	82,76	83,51	82,93
20/12/2022	234.266	0,68%	81,54	80,405	82,005	81,89
19/12/2022	183.527	-2,24%	83,70	80,62	84,2581	81,34
16/12/2022	143.005	-0,66%	83,62	82,50	83,54	83,20
15/12/2022	162.574	-3,39%	85,32	83,39	85,675	83,75
14/12/2022	143.148	-0,32%	87,11	85,605	88,265	86,69
13/12/2022	97.008	0,95%	88,66	86,26	88,48	86,97
12/12/2022	67.986	0,89%	85,18	84,61	86,22	86,15
09/12/2022	39.541	-1,27%	86,155	85,37	86,47	85,39
08/12/2022	94.140	-0,14%	87,02	86,1533	87,41	86,49
07/12/2022	177.207	-0,29%	86,90	86,31	87,45	86,61
06/12/2022	420.771	-0,75%	87,55	85,89	87,77	86,86
05/12/2022	662.271	-0,58%	87,03	86,655	87,86	87,52
02/12/2022	691.178	-0,06%	87,20	86,45	88,19	87,95
01/12/2022	394.936	0,55%	88,50	87,62	89,50	88,00
30/11/2022	447.639	1,71%	85,62	84,20	87,43	87,52
29/11/2022	1.044.938	0,84%	86,76	86,70	87,69	87,41
28/11/2022	382.864	-1,65%	87,72	86,51	88,19	86,81
25/11/2022	149.388	0,06%	88,62	88,02	88,94	88,27
24/11/2022	519.620	-0,65%	88,24	87,63	89,21	88,22
23/11/2022	519.620	-0,65%	88,24	87,63	89,21	88,22
22/11/2022	741.051	2,10%	87,50	87,195	88,86	88,80
21/11/2022	834.605	1,58%	85,26	85,20	87,14	86,97
18/11/2022	510.169	2,40%	85,05	84,09	85,62	85,62
17/11/2022	541.892	-0,85%	82,79	81,775	83,67	83,61
16/11/2022	559.852	-0,01%	83,945	83,69	84,71	84,33
15/11/2022	221.656	0,57%	85,30	83,665	85,91	84,195
14/11/2022	86.385	-1,51%	83,83	83,57	85,06	83,70
11/11/2022	141.419	1,99%	83,76	83,26	85,22	84,98
10/11/2022	119.145	6,29%	81,57	80,48	83,30	83,32
09/11/2022	65.135	-1,21%	78,08	77,90	78,95	78,28
08/11/2022	89.253	0,33%	78,79	78,33	80,65	79,24
07/11/2022	69.646	0,41%	78,80	78,05	79,29	78,97
04/11/2022	61.913	1,41%	78,35	77,55	79,54	78,56
03/11/2022	106.774	-1,06%	77,01	76,415	78,84	77,47
02/11/2022	139.910	-2,52%	79,13	77,98	80,67	78,30
01/11/2022	371.413	2,53%	79,13	78,615	80,87	80,32
31/10/2022	216.440	-0,33%	78,40	77,70	79,39	78,34
28/10/2022	126.490	3,45%	76,83	76,45	79,13	78,63
27/10/2022	96.210	0,19%	76,96	75,80	77,545	76,01
26/10/2022	179.647	-0,88%	76,50	75,28	77,22	75,87
25/10/2022	93.043	2,18%	74,69	74,35	76,639	76,54
24/10/2022	236.145	-1,49%	76,085	74,515	77,00	74,91
21/10/2022	373.394	0,35%	73,92	72,61	76,445	76,015
20/10/2022	187.314	5,09%	76,05	74,17	76,90	75,945
19/10/2022	151.231	-2,73%	73,415	71,52	73,87	72,27
18/10/2022	183.303	1,91%	75,13	73,455	75,43	74,265
17/10/2022	211.004	2,50%	71,60	71,4199	73,51	72,87
14/10/2022	167.278	-0,52%	71,60	70,525	72,1799	71,09
13/10/2022	283.144	5,37%	66,07	65,39	72,11	71,46
12/10/2022	151.986	0,61%	67,20	67,03	68,91	67,82