Match Group Inc (MTCH)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 20/09/2024 |
8.031.428 |
-1,47%
|
36,47
|
35,81
|
36,49
|
36,30
|
| 19/09/2024 |
1.313.613 |
1,60%
|
36,76
|
36,48
|
37,21
|
36,84
|
| 18/09/2024 |
1.446.211 |
0,89%
|
35,96
|
35,77
|
36,62
|
36,26
|
| 17/09/2024 |
1.271.481 |
2,16%
|
35,38
|
35,30
|
36,35
|
35,94
|
| 16/09/2024 |
1.310.616 |
0,46%
|
35,17
|
34,885
|
35,51
|
35,18
|
| 13/09/2024 |
1.171.865 |
0,09%
|
35,16
|
34,95
|
35,91
|
35,02
|
| 12/09/2024 |
2.637.698 |
-0,99%
|
35,37
|
34,59
|
35,38
|
34,99
|
| 11/09/2024 |
3.517.332 |
-2,54%
|
36,11
|
34,55
|
36,14
|
35,34
|
| 10/09/2024 |
2.100.079 |
0,64%
|
36,28
|
35,76
|
36,42
|
36,26
|
| 09/09/2024 |
1.353.556 |
0,59%
|
35,93
|
35,80
|
36,475
|
36,03
|
| 06/09/2024 |
1.215.306 |
-1,89%
|
36,51
|
35,75
|
37,10
|
35,82
|
| 05/09/2024 |
1.494.159 |
0,16%
|
36,42
|
36,09
|
36,90
|
36,51
|
| 04/09/2024 |
1.017.523 |
-1,06%
|
36,62
|
36,41
|
37,17
|
36,45
|
| 03/09/2024 |
1.436.960 |
-0,99%
|
36,89
|
36,665
|
37,91
|
36,84
|
| 30/08/2024 |
1.718.584 |
0,05%
|
37,59
|
36,65
|
37,59
|
37,21
|
| 29/08/2024 |
1.519.574 |
1,22%
|
37,12
|
36,97
|
37,46
|
37,19
|
| 28/08/2024 |
970.283 |
-0,94%
|
36,91
|
36,635
|
37,22
|
36,74
|
| 27/08/2024 |
1.202.039 |
-0,75%
|
37,15
|
36,915
|
37,36
|
37,09
|
| 26/08/2024 |
1.234.152 |
0,13%
|
37,67
|
37,34
|
37,90
|
37,37
|
| 23/08/2024 |
2.417.444 |
2,47%
|
36,67
|
36,60
|
37,42
|
37,32
|
| 22/08/2024 |
1.123.581 |
-1,94%
|
37,10
|
36,36
|
37,155
|
36,42
|
| 21/08/2024 |
1.379.911 |
1,67%
|
36,84
|
36,455
|
37,56
|
37,14
|
| 20/08/2024 |
1.230.652 |
-0,14%
|
36,36
|
36,18
|
36,595
|
36,53
|
| 19/08/2024 |
1.478.606 |
3,95%
|
35,24
|
35,24
|
36,70
|
36,58
|
| 16/08/2024 |
1.431.564 |
-1,26%
|
35,37
|
34,50
|
35,37
|
35,19
|
| 15/08/2024 |
1.818.229 |
4,30%
|
34,81
|
34,30
|
35,67
|
35,64
|
| 14/08/2024 |
1.266.196 |
-1,13%
|
34,53
|
34,065
|
35,08
|
34,17
|
| 13/08/2024 |
2.254.038 |
2,34%
|
33,66
|
33,37
|
34,62
|
34,56
|
| 12/08/2024 |
1.193.227 |
-3,10%
|
35,04
|
33,71
|
35,04
|
33,77
|
| 09/08/2024 |
1.310.966 |
-0,06%
|
34,77
|
34,50
|
35,00
|
34,85
|
| 08/08/2024 |
1.789.172 |
-0,23%
|
34,24
|
34,00
|
35,09
|
34,87
|
| 07/08/2024 |
2.194.548 |
-2,05%
|
36,20
|
34,78
|
36,75
|
34,95
|
| 06/08/2024 |
1.481.154 |
0,06%
|
35,69
|
35,17
|
36,01
|
35,68
|
| 05/08/2024 |
2.662.179 |
-2,75%
|
35,12
|
34,50
|
35,83
|
35,66
|
| 02/08/2024 |
2.124.089 |
-2,40%
|
37,01
|
36,19
|
37,32
|
36,67
|
| 01/08/2024 |
3.456.727 |
-1,49%
|
38,52
|
36,055
|
38,52
|
37,57
|
| 31/07/2024 |
6.129.158 |
13,21%
|
38,00
|
36,175
|
38,83
|
38,14
|
| 30/07/2024 |
1.819.042 |
1,48%
|
33,18
|
33,085
|
33,87
|
33,69
|
| 29/07/2024 |
3.015.920 |
-0,15%
|
33,54
|
33,03
|
34,03
|
33,20
|
| 26/07/2024 |
1.411.703 |
0,00%
|
33,30
|
32,71
|
33,35
|
33,25
|
