Pitney Bowes Inc (PBI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
300.759 |
0,63%
|
3,21
|
3,175
|
3,275
|
3,22
|
19/05/2023 |
371.991 |
-0,31%
|
3,34
|
3,23
|
3,34
|
3,25
|
18/05/2023 |
589.504 |
1,56%
|
3,195
|
3,185
|
3,30
|
3,26
|
17/05/2023 |
523.860 |
6,65%
|
3,04
|
3,025
|
3,275
|
3,21
|
16/05/2023 |
365.965 |
-1,31%
|
3,04
|
2,99
|
3,069
|
3,01
|
15/05/2023 |
663.979 |
-0,97%
|
3,11
|
2,98
|
3,105
|
3,05
|
12/05/2023 |
498.519 |
1,99%
|
3,02
|
2,985
|
3,09
|
3,08
|
11/05/2023 |
638.590 |
-3,21%
|
3,12
|
2,975
|
3,11
|
3,02
|
10/05/2023 |
901.430 |
-1,58%
|
3,255
|
2,99
|
3,26
|
3,12
|
09/05/2023 |
1.832.318 |
5,67%
|
3,045
|
3,03
|
3,428
|
3,17
|
08/05/2023 |
1.728.797 |
0,00%
|
3,01
|
2,80
|
3,02
|
3,00
|
05/05/2023 |
1.312.799 |
2,08%
|
2,925
|
2,92
|
3,12
|
2,95
|
04/05/2023 |
1.336.122 |
-11,89%
|
3,28
|
2,85
|
3,29
|
2,89
|
03/05/2023 |
653.052 |
-0,91%
|
3,32
|
3,27
|
3,355
|
3,28
|
02/05/2023 |
782.539 |
-2,07%
|
3,36
|
3,25
|
3,37
|
3,31
|
01/05/2023 |
371.710 |
-3,70%
|
3,47
|
3,37
|
3,525
|
3,38
|
28/04/2023 |
609.734 |
-2,50%
|
3,57
|
3,47
|
3,63
|
3,51
|
27/04/2023 |
879.831 |
5,57%
|
3,46
|
3,411
|
3,655
|
3,60
|
26/04/2023 |
568.994 |
-4,21%
|
3,545
|
3,36
|
3,56
|
3,41
|
25/04/2023 |
473.218 |
-3,00%
|
3,655
|
3,49
|
3,665
|
3,56
|
24/04/2023 |
410.118 |
-1,34%
|
3,69
|
3,63
|
3,725
|
3,67
|
21/04/2023 |
452.100 |
-0,54%
|
3,73
|
3,66
|
3,765
|
3,72
|
20/04/2023 |
232.667 |
-2,09%
|
3,78
|
3,705
|
3,825
|
3,74
|
19/04/2023 |
443.191 |
0,00%
|
3,78
|
3,71
|
3,85
|
3,82
|
18/04/2023 |
406.154 |
-2,05%
|
3,94
|
3,79
|
3,945
|
3,82
|
17/04/2023 |
411.959 |
2,09%
|
3,80
|
3,74
|
3,90
|
3,90
|
14/04/2023 |
353.137 |
1,06%
|
3,80
|
3,74
|
3,88
|
3,82
|
13/04/2023 |
361.674 |
2,72%
|
3,715
|
3,62
|
3,82
|
3,78
|
12/04/2023 |
326.986 |
-3,16%
|
3,76
|
3,655
|
3,81
|
3,68
|
11/04/2023 |
220.839 |
1,60%
|
3,75
|
3,735
|
3,84
|
3,80
|
10/04/2023 |
187.501 |
1,36%
|
3,65
|
3,65
|
3,76
|
3,74
|
06/04/2023 |
197.648 |
0,55%
|
3,725
|
3,645
|
3,74
|
3,69
|
05/04/2023 |
286.897 |
-4,18%
|
3,79
|
3,63
|
3,76
|
3,67
|
04/04/2023 |
417.439 |
0,00%
|
3,86
|
3,74
|
3,845
|
3,83
|
03/04/2023 |
391.904 |
-1,54%
|
3,89
|
3,75
|
3,955
|
3,83
|
31/03/2023 |
246.793 |
3,18%
|
3,80
|
3,80
|
3,89
|
3,89
|
30/03/2023 |
234.710 |
1,07%
|
3,75
|
3,70
|
3,825
|
3,77
|
29/03/2023 |
347.292 |
0,27%
|
3,77
|
3,665
|
3,83
|
3,73
|
28/03/2023 |
495.718 |
-0,80%
|
3,71
|
3,68
|
3,80
|
3,72
|
27/03/2023 |
471.443 |
8,07%
|
3,56
|
3,5301
|
3,78
|
3,75
|
24/03/2023 |
475.387 |
-2,25%
|
3,515
|
3,37
|
3,54
|
3,47
|
23/03/2023 |
391.168 |
-3,79%
|
3,68
|
3,52
|
3,77
|
3,55
|
22/03/2023 |
249.212 |
-2,12%
|
3,73
|
3,68
|
3,80
|
3,69
|
21/03/2023 |
247.162 |
0,53%
|
3,88
|
3,74
|
3,885
|
3,77
|
20/03/2023 |
329.081 |
2,46%
|
3,70
|
3,675
|
3,885
|
3,75
|
17/03/2023 |
679.918 |
-2,40%
|
3,70
|
3,59
|
3,722
|
3,66
|
16/03/2023 |
310.614 |
-0,27%
|
3,70
|
3,53
|
3,82
|
3,75
|
15/03/2023 |
525.231 |
-0,27%
|
3,65
|
3,6213
|
3,765
|
3,76
|
14/03/2023 |
653.193 |
4,43%
|
3,75
|
3,72
|
3,92
|
3,77
|
13/03/2023 |
388.794 |
-6,96%
|
3,76
|
3,61
|
3,78
|
3,61
|
10/03/2023 |
488.863 |
-3,96%
|
4,00
|
3,855
|
4,05
|
3,88
|
09/03/2023 |
282.140 |
-1,70%
|
4,12
|
4,025
|
4,15
|
4,04
|
08/03/2023 |
218.751 |
0,49%
|
4,11
|
4,05
|
4,16
|
4,11
|
07/03/2023 |
323.150 |
-0,85%
|
4,125
|
4,04
|
4,21
|
4,085
|
06/03/2023 |
497.915 |
-9,45%
|
4,515
|
4,09
|
4,53
|
4,12
|
03/03/2023 |
317.816 |
-0,22%
|
4,56
|
4,54
|
4,6099
|
4,55
|
02/03/2023 |
337.239 |
-0,87%
|
4,54
|
4,45
|
4,575
|
4,56
|
01/03/2023 |
482.333 |
5,99%
|
4,38
|
4,34
|
4,61
|
4,60
|
28/02/2023 |
325.228 |
-1,81%
|
4,40
|
4,325
|
4,425
|
4,34
|
27/02/2023 |
649.592 |
0,91%
|
4,46
|
4,37
|
4,63
|
4,42
|
24/02/2023 |
1.041.484 |
4,04%
|
4,13
|
4,11
|
4,415
|
4,38
|
23/02/2023 |
387.008 |
1,20%
|
4,185
|
4,045
|
4,22
|
4,21
|
22/02/2023 |
422.218 |
0,97%
|
4,08
|
4,09
|
4,195
|
4,16
|
21/02/2023 |
343.111 |
-3,51%
|
4,20
|
4,085
|
4,24
|
4,12
|
20/02/2023 |
340.953 |
0,71%
|
4,21
|
4,17
|
4,285
|
4,27
|
17/02/2023 |
340.953 |
0,71%
|
4,21
|
4,17
|
4,285
|
4,27
|
16/02/2023 |
497.117 |
0,47%
|
4,22
|
4,1105
|
4,40
|
4,24
|
15/02/2023 |
188.854 |
0,95%
|
4,215
|
4,175
|
4,31
|
4,27
|
14/02/2023 |
398.115 |
-1,86%
|
4,25
|
4,195
|
4,318
|
4,23
|
13/02/2023 |
252.521 |
1,41%
|
4,20
|
4,19
|
4,325
|
4,31
|
10/02/2023 |
333.038 |
2,16%
|
4,14
|
4,105
|
4,265
|
4,25
|
09/02/2023 |
211.442 |
-2,80%
|
4,38
|
4,145
|
4,40
|
4,16
|
08/02/2023 |
380.873 |
-2,51%
|
4,365
|
4,235
|
4,395
|
4,28
|
07/02/2023 |
351.995 |
-1,13%
|
4,35
|
4,345
|
4,45
|
4,39
|
06/02/2023 |
334.940 |
-4,31%
|
4,63
|
4,435
|
4,59
|
4,44
|
03/02/2023 |
379.177 |
0,87%
|
4,61
|
4,5217
|
4,65
|
4,65
|
02/02/2023 |
542.315 |
3,60%
|
4,505
|
4,4911
|
4,765
|
4,61
|
01/02/2023 |
840.066 |
3,25%
|
4,34
|
4,27
|
4,53
|
4,45
|
31/01/2023 |
1.290.364 |
-0,46%
|
4,25
|
4,21
|
4,70
|
4,31
|
30/01/2023 |
417.127 |
1,41%
|
4,21
|
4,19
|
4,35
|
4,33
|
27/01/2023 |
226.570 |
0,47%
|
4,25
|
4,18
|
4,29
|
4,27
|
26/01/2023 |
867.180 |
-4,92%
|
4,53
|
4,1404
|
4,58
|
4,25
|
25/01/2023 |
406.223 |
-2,19%
|
4,525
|
4,46
|
4,615
|
4,47
|
24/01/2023 |
377.125 |
0,22%
|
4,535
|
4,4706
|
4,61
|
4,57
|
23/01/2023 |
343.070 |
6,05%
|
4,33
|
4,295
|
4,64
|
4,56
|
20/01/2023 |
276.238 |
0,00%
|
4,24
|
4,19
|
4,34
|
4,20
|
19/01/2023 |
335.744 |
-1,41%
|
4,205
|
4,18
|
4,25
|
4,20
|
18/01/2023 |
364.708 |
-3,18%
|
4,47
|
4,235
|
4,5023
|
4,26
|
17/01/2023 |
389.781 |
-3,72%
|
4,54
|
4,365
|
4,58
|
4,40
|
16/01/2023 |
450.426 |
-4,46%
|
4,64
|
4,57
|
4,765
|
4,50
|
13/01/2023 |
450.426 |
-4,46%
|
4,64
|
4,57
|
4,765
|
4,50
|
12/01/2023 |
345.255 |
-1,67%
|
4,81
|
4,66
|
4,845
|
4,71
|
11/01/2023 |
335.720 |
1,48%
|
4,74
|
4,74
|
4,82
|
4,79
|
10/01/2023 |
496.597 |
1,29%
|
4,67
|
4,565
|
4,73
|
4,72
|
09/01/2023 |
637.483 |
1,30%
|
4,65
|
4,54
|
4,78
|
4,66
|
06/01/2023 |
812.565 |
2,22%
|
4,58
|
4,535
|
4,755
|
4,60
|
05/01/2023 |
894.426 |
6,89%
|
4,18
|
4,15
|
4,515
|
4,50
|
04/01/2023 |
914.516 |
4,73%
|
4,05
|
4,05
|
4,22
|
4,21
|
03/01/2023 |
568.168 |
8,16%
|
3,86
|
3,83
|
4,05
|
4,11
|
02/01/2023 |
385.914 |
1,33%
|
3,69
|
3,66
|
3,815
|
3,80
|