Match Group Inc (MTCH)
Exportar para Excel
| << < 1 2 3 4 5 |
| 10/01/2025 |
1.295.827 |
-3,30%
|
31,33
|
30,78
|
31,33
|
30,81
|
| 09/01/2025 |
2.770.074 |
1,44%
|
31,93
|
31,61
|
32,15
|
31,86
|
| 08/01/2025 |
1.191.199 |
-1,67%
|
31,93
|
31,65
|
32,12
|
31,86
|
| 07/01/2025 |
1.601.390 |
-2,94%
|
33,38
|
32,34
|
33,80
|
32,40
|
| 06/01/2025 |
1.447.313 |
2,14%
|
32,64
|
32,64
|
33,52
|
33,38
|
| 03/01/2025 |
1.022.560 |
0,21%
|
32,75
|
32,38
|
32,83
|
32,68
|
| 02/01/2025 |
1.047.504 |
-0,31%
|
33,12
|
32,46
|
33,20
|
32,61
|
| 31/12/2024 |
1.014.108 |
-0,27%
|
32,91
|
32,625
|
33,13
|
32,71
|
| 30/12/2024 |
977.908 |
-1,12%
|
32,48
|
32,02
|
32,93
|
32,80
|
| 27/12/2024 |
866.900 |
-0,78%
|
33,43
|
32,98
|
33,67
|
33,17
|
| 26/12/2024 |
676.971 |
0,63%
|
33,02
|
32,995
|
33,70
|
33,43
|
| 24/12/2024 |
519.918 |
1,10%
|
32,64
|
32,51
|
33,27
|
33,22
|
| 23/12/2024 |
1.676.576 |
-2,67%
|
33,54
|
32,65
|
33,84
|
32,86
|
| 20/12/2024 |
5.728.518 |
6,70%
|
31,67
|
31,62
|
33,88
|
33,76
|
| 19/12/2024 |
2.496.147 |
1,80%
|
31,13
|
30,98
|
31,785
|
31,64
|
| 18/12/2024 |
2.398.454 |
-1,58%
|
31,58
|
30,96
|
31,845
|
31,08
|
| 17/12/2024 |
1.829.460 |
-2,41%
|
32,32
|
31,46
|
32,44
|
31,58
|
| 16/12/2024 |
2.417.563 |
2,89%
|
30,86
|
30,86
|
33,565
|
32,36
|
| 13/12/2024 |
2.612.573 |
2,84%
|
30,63
|
30,51
|
31,49
|
31,45
|
| 12/12/2024 |
2.730.586 |
-2,86%
|
30,96
|
29,955
|
31,05
|
30,58
|
| 11/12/2024 |
3.490.208 |
-4,75%
|
31,46
|
30,78
|
32,72
|
31,48
|
| 10/12/2024 |
1.996.781 |
-1,02%
|
33,39
|
32,76
|
33,82
|
33,05
|
| 09/12/2024 |
1.848.380 |
1,40%
|
33,17
|
33,12
|
34,80
|
33,39
|
| 06/12/2024 |
1.396.323 |
1,04%
|
32,64
|
32,50
|
33,02
|
32,93
|
| 05/12/2024 |
979.692 |
-0,82%
|
33,02
|
32,55
|
33,12
|
32,59
|
| 04/12/2024 |
1.099.164 |
0,03%
|
33,23
|
32,74
|
33,28
|
32,86
|
| 03/12/2024 |
1.635.282 |
-1,05%
|
33,24
|
32,82
|
33,69
|
32,85
|
| 02/12/2024 |
1.364.314 |
1,41%
|
32,51
|
32,33
|
33,28
|
33,20
|
| 29/11/2024 |
581.889 |
0,71%
|
32,42
|
32,41
|
32,85
|
32,74
|
| 27/11/2024 |
1.194.208 |
-0,46%
|
32,63
|
32,22
|
32,77
|
32,51
|
| 26/11/2024 |
959.118 |
0,28%
|
32,53
|
31,78
|
32,785
|
32,66
|
| 25/11/2024 |
2.777.631 |
3,31%
|
31,60
|
31,60
|
32,91
|
32,57
|
| 22/11/2024 |
1.408.000 |
0,08%
|
31,34
|
31,34
|
32,00
|
31,525
|
| 21/11/2024 |
1.790.081 |
3,58%
|
30,48
|
30,24
|
31,62
|
31,50
|
| 20/11/2024 |
952.581 |
0,40%
|
30,43
|
30,06
|
30,56
|
30,41
|
| 19/11/2024 |
1.324.402 |
-0,72%
|
30,17
|
30,12
|
30,50
|
30,29
|
| 18/11/2024 |
1.369.718 |
-0,65%
|
30,55
|
30,15
|
30,59
|
30,51
|
| 15/11/2024 |
1.332.637 |
-1,76%
|
31,25
|
30,67
|
31,41
|
30,71
|
| 14/11/2024 |
1.328.026 |
1,69%
|
30,62
|
30,62
|
31,51
|
31,26
|
| 13/11/2024 |
2.127.308 |
-0,45%
|
30,69
|
30,36
|
31,02
|
30,74
|
| 12/11/2024 |
2.436.319 |
-3,32%
|
31,49
|
30,335
|
31,73
|
30,88
|
| 11/11/2024 |
2.148.239 |
4,52%
|
30,56
|
30,56
|
32,23
|
31,94
|
| 08/11/2024 |
3.307.017 |
-1,77%
|
31,27
|
30,09
|
31,62
|
30,56
|
| 07/11/2024 |
6.758.593 |
-17,87%
|
32,00
|
30,605
|
32,75
|
31,11
|
| 06/11/2024 |
2.813.526 |
2,54%
|
37,67
|
37,16
|
38,04
|
37,88
|
| 05/11/2024 |
1.711.682 |
1,96%
|
36,46
|
36,04
|
37,16
|
36,94
|
| 04/11/2024 |
1.408.921 |
1,51%
|
35,81
|
35,71
|
36,535
|
36,23
|
| 01/11/2024 |
1.633.450 |
-0,94%
|
36,19
|
35,585
|
36,34
|
35,69
|
| 31/10/2024 |
1.452.538 |
-2,33%
|
36,83
|
36,01
|
37,08
|
36,03
|
| 30/10/2024 |
1.468.053 |
-0,14%
|
37,11
|
36,82
|
37,70
|
36,89
|
| 29/10/2024 |
1.121.752 |
-0,22%
|
36,96
|
36,855
|
37,395
|
36,94
|
| 28/10/2024 |
928.206 |
-0,51%
|
37,19
|
36,99
|
37,67
|
37,02
|
| 25/10/2024 |
1.119.767 |
-0,53%
|
37,57
|
36,95
|
37,57
|
37,21
|
| 24/10/2024 |
884.340 |
-0,53%
|
37,68
|
37,37
|
37,94
|
37,41
|
| 23/10/2024 |
1.340.693 |
-0,40%
|
37,61
|
37,22
|
37,72
|
37,61
|
| 22/10/2024 |
750.778 |
-0,24%
|
37,86
|
37,49
|
37,90
|
37,76
|
| 21/10/2024 |
1.406.616 |
-1,51%
|
38,36
|
37,625
|
38,59
|
37,85
|
| 18/10/2024 |
1.313.113 |
1,05%
|
38,23
|
38,06
|
38,62
|
38,43
|
| 17/10/2024 |
975.804 |
0,54%
|
37,69
|
37,42
|
38,255
|
38,03
|
| 16/10/2024 |
1.007.273 |
-2,06%
|
38,69
|
37,82
|
38,75
|
37,825
|
| 15/10/2024 |
1.116.600 |
2,20%
|
37,87
|
37,87
|
38,715
|
38,62
|
| 14/10/2024 |
1.357.473 |
0,19%
|
37,59
|
37,39
|
37,91
|
37,79
|
| 11/10/2024 |
1.468.389 |
3,20%
|
36,63
|
36,63
|
37,815
|
37,72
|
| 10/10/2024 |
1.355.342 |
-0,84%
|
36,64
|
36,35
|
37,04
|
36,55
|
| 09/10/2024 |
1.305.123 |
-2,28%
|
37,62
|
36,815
|
37,69
|
36,86
|
| 08/10/2024 |
1.725.577 |
0,51%
|
37,10
|
36,26
|
38,125
|
37,72
|
| 07/10/2024 |
1.436.149 |
-0,19%
|
37,57
|
37,28
|
38,40
|
37,53
|
| 04/10/2024 |
1.665.838 |
0,83%
|
37,46
|
37,37
|
38,17
|
37,60
|
| 03/10/2024 |
1.196.781 |
-0,43%
|
37,29
|
37,17
|
37,69
|
37,29
|
| 02/10/2024 |
2.773.345 |
-0,21%
|
37,31
|
37,03
|
37,67
|
37,45
|
| 01/10/2024 |
1.654.889 |
-0,82%
|
38,10
|
37,485
|
38,115
|
37,53
|
| 30/09/2024 |
1.601.157 |
0,08%
|
37,76
|
37,53
|
37,93
|
37,84
|
| 27/09/2024 |
1.666.352 |
1,72%
|
37,26
|
37,26
|
38,04
|
37,81
|
| 26/09/2024 |
1.058.956 |
0,46%
|
37,50
|
37,105
|
37,79
|
37,17
|
| 25/09/2024 |
1.561.656 |
-0,86%
|
37,00
|
36,92
|
37,455
|
37,00
|
| 24/09/2024 |
1.498.321 |
1,50%
|
37,12
|
36,76
|
37,45
|
37,32
|
| 23/09/2024 |
1.268.586 |
1,29%
|
36,58
|
36,34
|
36,94
|
36,77
|
