ManPowerGroup Inc (MAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	79.046	-0,10%	67,47	66,87	68,31	67,40
10/10/2022	110.387	0,60%	67,00	66,3725	67,74	67,47
07/10/2022	94.908	-2,74%	67,81	66,565	67,745	67,00
06/10/2022	97.444	-0,82%	69,5085	68,0128	69,68	68,97
05/10/2022	217.198	-0,79%	69,145	68,28	69,84	69,54
04/10/2022	282.502	3,68%	69,06	68,94	70,65	70,09
03/10/2022	314.227	4,50%	65,87	65,14	68,34	67,60
30/09/2022	273.532	0,11%	64,98	64,42	66,20	64,69
29/09/2022	261.813	-2,08%	64,98	64,00	65,40	64,62
28/09/2022	256.248	1,34%	66,74	65,12	66,59	65,97
27/09/2022	154.511	-0,94%	66,74	64,19	67,03	65,10
26/09/2022	120.554	0,58%	65,48	65,46	66,64	65,72
23/09/2022	261.794	-3,14%	66,71	64,64	66,658	65,34
22/09/2022	121.743	-1,99%	68,56	67,49	68,35	67,46
21/09/2022	114.866	-0,82%	69,75	68,82	70,96	68,83
20/09/2022	100.423	-3,02%	70,94	68,84	70,94	69,40
19/09/2022	155.071	2,23%	69,70	69,70	71,97	71,56
16/09/2022	215.625	-3,44%	71,90	69,31	71,21	69,99
15/09/2022	133.722	0,68%	71,90	71,905	73,72	72,47
14/09/2022	142.817	-1,29%	72,65	71,26	73,035	71,98
13/09/2022	113.399	-4,03%	73,98	72,73	74,75	72,92
12/09/2022	176.567	2,03%	75,53	75,34	76,67	75,97
09/09/2022	199.114	2,86%	73,31	73,16	74,48	74,46
08/09/2022	118.074	0,19%	71,35	70,20	72,39	72,39
07/09/2022	158.058	-0,01%	71,93	71,65	72,855	72,25
06/09/2022	187.765	-1,29%	72,69	71,3143	73,01	72,26
05/09/2022	159.967	-1,29%	74,415	72,36	75,25	72,40
02/09/2022	159.967	-1,29%	74,415	72,36	75,25	72,40
01/09/2022	180.045	0,00%	73,03	71,49	73,72	73,34
31/08/2022	141.287	-0,34%	73,83	73,28	74,33	73,32
30/08/2022	80.719	-1,42%	74,92	73,37	74,85	73,57
29/08/2022	145.852	1,00%	73,10	72,835	75,162	74,65
26/08/2022	156.035	-5,38%	76,86	73,89	78,17	73,91
25/08/2022	105.006	2,56%	76,86	76,60	78,255	78,16
24/08/2022	115.355	-0,65%	76,91	76,03	76,969	76,21
23/08/2022	68.637	0,54%	76,59	76,09	78,09	76,71
22/08/2022	107.629	-3,38%	77,42	76,10	77,85	76,34
19/08/2022	102.037	-1,69%	79,55	78,51	79,93	79,01
18/08/2022	124.888	-0,54%	80,41	80,115	80,75	80,39
17/08/2022	148.309	-2,05%	81,18	79,89	81,2223	80,82
16/08/2022	185.287	1,32%	80,64	80,54	82,66	82,4975
15/08/2022	167.991	0,25%	80,855	80,23	81,96	81,48
12/08/2022	137.135	0,22%	81,09	80,50	81,695	81,30