JC Decaux SA (DEC)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
2,47%
|
21,04
|
21,00
|
21,58
|
21,56
|
17/05/2024 |
90.893 |
2,47%
|
21,04
|
21,00
|
21,58
|
21,56
|
16/05/2024 |
184.136 |
-1,31%
|
20,52
|
20,24
|
21,42
|
21,04
|
15/05/2024 |
97.537 |
-0,19%
|
21,42
|
21,26
|
21,64
|
21,32
|
14/05/2024 |
152.365 |
-1,93%
|
21,72
|
21,32
|
21,86
|
21,36
|
13/05/2024 |
91.249 |
-1,18%
|
22,10
|
21,72
|
22,36
|
21,78
|
10/05/2024 |
127.725 |
2,61%
|
21,58
|
21,58
|
22,04
|
22,04
|
09/05/2024 |
81.373 |
0,09%
|
21,52
|
21,44
|
21,72
|
21,48
|
08/05/2024 |
105.743 |
0,28%
|
21,44
|
21,42
|
21,66
|
21,46
|
07/05/2024 |
143.487 |
-0,28%
|
21,60
|
21,18
|
22,00
|
21,40
|
06/05/2024 |
98.415 |
-0,74%
|
21,74
|
21,42
|
22,02
|
21,46
|
03/05/2024 |
398.348 |
9,91%
|
21,28
|
21,14
|
22,22
|
21,62
|
02/05/2024 |
173.587 |
0,26%
|
19,74
|
19,51
|
20,02
|
19,67
|
01/05/2024 |
76.590 |
0,00%
|
19,86
|
19,62
|
19,99
|
19,62
|
30/04/2024 |
76.590 |
0,31%
|
19,86
|
19,62
|
19,99
|
19,62
|
29/04/2024 |
57.695 |
1,64%
|
19,60
|
19,51
|
19,88
|
19,88
|
26/04/2024 |
66.137 |
0,57%
|
19,54
|
19,39
|
19,65
|
19,56
|
25/04/2024 |
51.939 |
0,05%
|
19,42
|
19,37
|
19,62
|
19,45
|
24/04/2024 |
83.928 |
-1,02%
|
19,64
|
19,41
|
19,70
|
19,44
|
23/04/2024 |
99.282 |
1,71%
|
19,30
|
19,30
|
19,80
|
19,64
|
22/04/2024 |
72.970 |
1,90%
|
18,96
|
18,96
|
19,41
|
19,31
|
19/04/2024 |
86.315 |
-0,63%
|
18,90
|
18,86
|
19,10
|
18,95
|
18/04/2024 |
70.016 |
1,60%
|
18,76
|
18,74
|
19,10
|
19,07
|
17/04/2024 |
109.369 |
0,97%
|
18,52
|
18,51
|
19,20
|
18,77
|
16/04/2024 |
115.737 |
0,32%
|
18,38
|
18,19
|
18,59
|
18,59
|
15/04/2024 |
60.382 |
0,11%
|
18,50
|
18,48
|
18,69
|
18,53
|
12/04/2024 |
85.857 |
-0,80%
|
18,80
|
18,51
|
18,95
|
18,51
|
11/04/2024 |
57.799 |
0,54%
|
18,46
|
18,46
|
18,72
|
18,66
|
10/04/2024 |
119.545 |
2,26%
|
18,24
|
18,24
|
18,57
|
18,56
|
09/04/2024 |
127.674 |
0,72%
|
18,00
|
17,96
|
18,42
|
18,15
|
08/04/2024 |
114.698 |
-1,37%
|
18,25
|
18,02
|
18,39
|
18,02
|
05/04/2024 |
133.149 |
0,88%
|
17,96
|
17,83
|
18,27
|
18,27
|
04/04/2024 |
189.744 |
-4,38%
|
18,89
|
18,11
|
19,00
|
18,11
|
03/04/2024 |
131.256 |
3,22%
|
18,31
|
18,24
|
19,00
|
18,94
|
02/04/2024 |
133.015 |
1,94%
|
18,04
|
17,97
|
18,46
|
18,35
|
01/04/2024 |
0 |
2,39%
|
17,60
|
17,54
|
18,00
|
18,00
|
28/03/2024 |
121.020 |
2,39%
|
17,60
|
17,54
|
18,00
|
18,00
|
27/03/2024 |
51.173 |
0,98%
|
17,40
|
17,40
|
17,64
|
17,58
|
26/03/2024 |
49.203 |
-0,57%
|
17,41
|
17,28
|
17,51
|
17,41
|
25/03/2024 |
44.028 |
-0,40%
|
17,54
|
17,40
|
17,55
|
17,51
|
22/03/2024 |
82.244 |
1,38%
|
17,28
|
17,28
|
17,63
|
17,58
|
21/03/2024 |
93.868 |
1,40%
|
17,42
|
17,17
|
17,46
|
17,34
|
20/03/2024 |
46.380 |
-0,70%
|
17,22
|
17,07
|
17,22
|
17,10
|
19/03/2024 |
114.848 |
0,88%
|
17,07
|
17,04
|
17,24
|
17,22
|
18/03/2024 |
104.563 |
1,37%
|
16,86
|
16,86
|
17,25
|
17,07
|
15/03/2024 |
263.288 |
0,24%
|
16,76
|
16,65
|
16,99
|
16,84
|
14/03/2024 |
179.719 |
-2,95%
|
17,34
|
16,80
|
17,36
|
16,80
|
13/03/2024 |
126.790 |
-1,82%
|
17,66
|
17,31
|
17,68
|
17,31
|
12/03/2024 |
100.917 |
1,03%
|
17,47
|
17,36
|
17,63
|
17,63
|
11/03/2024 |
77.411 |
-1,97%
|
17,74
|
17,40
|
17,75
|
17,45
|
08/03/2024 |
134.409 |
0,57%
|
17,70
|
17,66
|
17,97
|
17,80
|
07/03/2024 |
389.435 |
-9,14%
|
18,33
|
17,21
|
18,71
|
17,70
|
06/03/2024 |
120.922 |
1,04%
|
19,26
|
19,26
|
19,55
|
19,48
|
05/03/2024 |
65.404 |
0,16%
|
19,18
|
19,11
|
19,37
|
19,28
|
04/03/2024 |
55.528 |
-1,13%
|
19,48
|
19,03
|
19,58
|
19,25
|
01/03/2024 |
71.182 |
1,94%
|
19,17
|
19,11
|
19,56
|
19,47
|
29/02/2024 |
103.245 |
1,60%
|
18,80
|
18,80
|
19,19
|
19,10
|
28/02/2024 |
145.806 |
-5,48%
|
19,90
|
18,71
|
19,90
|
18,80
|
27/02/2024 |
91.033 |
0,76%
|
20,14
|
19,82
|
20,16
|
19,89
|
26/02/2024 |
104.772 |
-0,90%
|
19,89
|
19,16
|
19,94
|
19,74
|
23/02/2024 |
350.257 |
5,23%
|
19,44
|
19,37
|
20,20
|
19,92
|
22/02/2024 |
86.137 |
-0,53%
|
19,01
|
18,93
|
19,14
|
18,93
|
21/02/2024 |
53.268 |
0,21%
|
18,96
|
18,82
|
19,08
|
19,03
|
20/02/2024 |
101.561 |
-0,05%
|
19,00
|
18,74
|
19,04
|
18,99
|
19/02/2024 |
68.867 |
-1,76%
|
19,35
|
18,90
|
19,42
|
19,00
|
16/02/2024 |
117.460 |
0,73%
|
19,30
|
19,02
|
19,34
|
19,34
|
15/02/2024 |
117.698 |
2,46%
|
18,81
|
18,74
|
19,27
|
19,20
|
14/02/2024 |
53.540 |
1,30%
|
18,48
|
18,48
|
18,75
|
18,74
|
13/02/2024 |
66.871 |
-0,75%
|
18,62
|
18,35
|
18,68
|
18,50
|
12/02/2024 |
64.356 |
0,76%
|
18,64
|
18,59
|
18,94
|
18,64
|
09/02/2024 |
120.155 |
2,04%
|
18,13
|
18,12
|
18,52
|
18,50
|
08/02/2024 |
108.195 |
-1,41%
|
18,40
|
18,13
|
18,48
|
18,13
|
07/02/2024 |
62.064 |
-0,92%
|
18,56
|
18,39
|
18,58
|
18,39
|
06/02/2024 |
46.966 |
-0,86%
|
18,72
|
18,31
|
18,72
|
18,56
|
05/02/2024 |
74.492 |
0,21%
|
18,64
|
18,64
|
18,88
|
18,72
|
02/02/2024 |
54.948 |
-1,37%
|
19,05
|
18,62
|
19,16
|
18,68
|
01/02/2024 |
56.359 |
-1,71%
|
19,24
|
18,94
|
19,24
|
18,94
|
31/01/2024 |
183.987 |
1,53%
|
19,18
|
19,02
|
19,40
|
19,27
|
30/01/2024 |
75.751 |
-0,16%
|
19,09
|
18,82
|
19,20
|
18,98
|
29/01/2024 |
80.770 |
0,74%
|
18,86
|
18,69
|
19,10
|
19,01
|
26/01/2024 |
142.698 |
4,83%
|
19,47
|
18,74
|
19,60
|
18,87
|
25/01/2024 |
83.653 |
0,56%
|
17,84
|
17,77
|
18,24
|
18,00
|
24/01/2024 |
90.028 |
1,94%
|
17,64
|
17,46
|
17,92
|
17,90
|
23/01/2024 |
149.361 |
2,21%
|
17,18
|
17,18
|
17,75
|
17,56
|
22/01/2024 |
156.954 |
-5,40%
|
17,63
|
16,99
|
17,81
|
17,18
|
19/01/2024 |
91.104 |
1,00%
|
18,07
|
17,86
|
18,20
|
18,16
|
18/01/2024 |
153.397 |
3,27%
|
17,82
|
17,75
|
18,50
|
17,98
|
17/01/2024 |
140.587 |
-2,79%
|
17,70
|
16,93
|
17,70
|
17,41
|
16/01/2024 |
129.737 |
-0,28%
|
17,88
|
17,78
|
18,07
|
17,91
|
15/01/2024 |
73.003 |
-0,55%
|
18,06
|
17,74
|
18,23
|
17,96
|
12/01/2024 |
60.887 |
0,06%
|
18,04
|
17,86
|
18,44
|
18,06
|
11/01/2024 |
126.406 |
-1,04%
|
18,24
|
17,84
|
18,26
|
18,05
|
10/01/2024 |
109.921 |
3,28%
|
17,66
|
17,58
|
18,24
|
18,24
|
09/01/2024 |
75.367 |
-0,79%
|
17,80
|
17,42
|
17,80
|
17,66
|
08/01/2024 |
107.576 |
0,11%
|
17,75
|
17,47
|
17,86
|
17,80
|
05/01/2024 |
56.224 |
-0,22%
|
17,74
|
17,44
|
17,85
|
17,78
|
04/01/2024 |
33.743 |
-0,34%
|
17,72
|
17,66
|
17,90
|
17,82
|
03/01/2024 |
79.726 |
-0,83%
|
18,00
|
17,70
|
18,00
|
17,88
|
02/01/2024 |
62.045 |
-0,93%
|
18,20
|
17,94
|
18,40
|
18,03
|
29/12/2023 |
32.979 |
0,11%
|
18,16
|
18,16
|
18,26
|
18,20
|