Energy Recovery Inc (ERII)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,35%
|
14,08
|
13,56
|
14,00
|
13,71
|
17/05/2024 |
225.739 |
-2,35%
|
14,08
|
13,56
|
14,00
|
13,71
|
16/05/2024 |
194.774 |
-0,36%
|
14,08
|
13,855
|
14,17
|
14,04
|
15/05/2024 |
199.117 |
1,37%
|
14,10
|
13,76
|
14,25
|
14,09
|
14/05/2024 |
312.567 |
0,29%
|
14,10
|
13,84
|
14,30
|
13,90
|
13/05/2024 |
241.032 |
-0,72%
|
13,95
|
13,82
|
14,175
|
13,86
|
10/05/2024 |
505.702 |
0,43%
|
14,24
|
13,92
|
14,70
|
13,96
|
09/05/2024 |
561.662 |
3,04%
|
13,50
|
13,18
|
13,95
|
13,90
|
08/05/2024 |
283.259 |
-2,74%
|
13,66
|
13,38
|
13,725
|
13,49
|
07/05/2024 |
375.022 |
3,28%
|
13,64
|
13,335
|
13,97
|
13,87
|
06/05/2024 |
315.643 |
-1,54%
|
13,64
|
13,375
|
13,87
|
13,43
|
03/05/2024 |
446.014 |
4,76%
|
14,65
|
13,37
|
14,175
|
13,66
|
02/05/2024 |
996.837 |
-11,02%
|
14,65
|
12,475
|
14,65
|
13,035
|
01/05/2024 |
272.989 |
-1,68%
|
14,80
|
14,48
|
14,99
|
14,65
|
30/04/2024 |
292.357 |
0,27%
|
13,70
|
14,555
|
15,07
|
14,90
|
29/04/2024 |
287.157 |
4,65%
|
13,70
|
14,24
|
14,87
|
14,86
|
26/04/2024 |
128.219 |
0,07%
|
13,70
|
14,01
|
14,37
|
14,20
|
25/04/2024 |
215.616 |
1,50%
|
13,70
|
13,56
|
14,24
|
14,19
|
24/04/2024 |
131.542 |
0,65%
|
13,84
|
13,725
|
14,05
|
13,98
|
23/04/2024 |
144.580 |
0,95%
|
13,52
|
13,76
|
14,22
|
13,88
|
22/04/2024 |
124.131 |
0,29%
|
13,52
|
13,58
|
13,79
|
13,75
|
19/04/2024 |
285.328 |
0,59%
|
13,52
|
13,51
|
13,78
|
13,71
|
18/04/2024 |
183.693 |
0,74%
|
13,52
|
13,515
|
13,73
|
13,63
|
17/04/2024 |
282.595 |
-1,24%
|
13,75
|
13,46
|
13,84
|
13,53
|
16/04/2024 |
185.759 |
-2,00%
|
13,75
|
13,54
|
13,79
|
13,70
|
15/04/2024 |
96.628 |
-2,71%
|
14,72
|
13,92
|
14,74
|
13,98
|
12/04/2024 |
226.472 |
-2,91%
|
14,72
|
14,28
|
15,21
|
14,37
|
11/04/2024 |
335.239 |
2,85%
|
14,48
|
14,09
|
14,805
|
14,80
|
10/04/2024 |
293.155 |
-2,97%
|
15,63
|
14,18
|
14,65
|
14,39
|
09/04/2024 |
390.431 |
0,68%
|
15,63
|
14,503
|
14,91
|
14,83
|
08/04/2024 |
236.707 |
-0,88%
|
15,63
|
14,74
|
15,33
|
14,73
|
05/04/2024 |
192.491 |
-4,19%
|
15,63
|
14,82
|
15,33
|
14,86
|
04/04/2024 |
377.883 |
-0,19%
|
15,63
|
15,40
|
15,95
|
15,51
|
03/04/2024 |
180.617 |
4,09%
|
14,76
|
14,76
|
15,62
|
15,54
|
02/04/2024 |
286.634 |
-5,92%
|
15,33
|
14,78
|
15,585
|
14,93
|
01/04/2024 |
230.284 |
0,51%
|
15,33
|
15,605
|
15,95
|
15,87
|
28/03/2024 |
224.045 |
-0,06%
|
15,33
|
15,6367
|
15,99
|
15,79
|
27/03/2024 |
227.831 |
4,29%
|
15,33
|
15,28
|
15,86
|
15,80
|
26/03/2024 |
267.615 |
0,33%
|
15,19
|
14,96
|
15,355
|
15,15
|
25/03/2024 |
155.936 |
-1,31%
|
15,59
|
14,90
|
15,445
|
15,10
|
22/03/2024 |
241.757 |
-1,99%
|
15,59
|
15,20
|
15,61
|
15,30
|
21/03/2024 |
342.233 |
2,70%
|
14,50
|
14,73
|
16,09
|
15,61
|
20/03/2024 |
235.569 |
2,84%
|
14,50
|
14,73
|
15,22
|
15,20
|
19/03/2024 |
114.870 |
1,51%
|
14,50
|
14,30
|
14,85
|
14,80
|
18/03/2024 |
181.088 |
-1,62%
|
14,98
|
14,52
|
15,04
|
14,58
|
15/03/2024 |
1.292.606 |
4,59%
|
14,12
|
14,075
|
14,84
|
14,82
|
14/03/2024 |
282.283 |
-4,39%
|
14,65
|
14,06
|
14,66
|
14,17
|
13/03/2024 |
238.542 |
0,48%
|
14,65
|
14,65
|
14,98
|
14,82
|
12/03/2024 |
312.286 |
-1,99%
|
15,74
|
14,54
|
15,2286
|
14,75
|
11/03/2024 |
293.259 |
-0,99%
|
15,74
|
14,79
|
15,30
|
15,05
|
08/03/2024 |
173.905 |
-2,31%
|
15,74
|
15,185
|
15,75
|
15,20
|
07/03/2024 |
200.276 |
0,65%
|
15,46
|
15,28
|
15,6781
|
15,56
|
06/03/2024 |
234.629 |
0,78%
|
15,46
|
15,26
|
15,54
|
15,46
|
05/03/2024 |
209.325 |
-2,23%
|
16,08
|
15,19
|
15,71
|
15,34
|
04/03/2024 |
321.259 |
-2,49%
|
16,08
|
15,3419
|
16,09
|
15,69
|
01/03/2024 |
618.965 |
2,94%
|
15,58
|
15,94
|
16,62
|
16,09
|
29/02/2024 |
694.652 |
2,36%
|
15,58
|
15,435
|
15,80
|
15,63
|
28/02/2024 |
429.624 |
-1,80%
|
15,47
|
15,20
|
15,75
|
15,27
|
27/02/2024 |
354.040 |
1,70%
|
15,38
|
15,23
|
15,645
|
15,55
|
26/02/2024 |
496.481 |
8,90%
|
14,08
|
14,02
|
15,32
|
15,29
|
23/02/2024 |
498.772 |
-5,63%
|
15,00
|
13,95
|
15,2771
|
14,26
|
22/02/2024 |
921.494 |
-3,27%
|
15,00
|
14,56
|
15,40
|
15,11
|
21/02/2024 |
284.423 |
0,51%
|
15,62
|
15,30
|
15,71
|
15,75
|
20/02/2024 |
199.165 |
-3,15%
|
16,15
|
15,50
|
16,10
|
15,67
|
19/02/2024 |
151.814 |
0,00%
|
16,15
|
15,98
|
16,20
|
16,18
|
16/02/2024 |
151.814 |
2,41%
|
16,15
|
15,98
|
16,20
|
16,18
|
15/02/2024 |
239.601 |
2,72%
|
15,43
|
15,85
|
16,25
|
16,23
|
14/02/2024 |
246.764 |
4,15%
|
15,43
|
15,301
|
15,81
|
15,80
|
13/02/2024 |
195.893 |
-4,35%
|
15,64
|
15,065
|
15,43
|
15,17
|
12/02/2024 |
220.967 |
1,86%
|
15,64
|
15,64
|
16,02
|
15,86
|
09/02/2024 |
242.091 |
1,77%
|
15,34
|
15,34
|
15,67
|
15,57
|
08/02/2024 |
173.115 |
0,92%
|
15,16
|
15,01
|
15,29
|
15,30
|
07/02/2024 |
359.497 |
2,71%
|
14,87
|
14,49
|
15,28
|
15,16
|
06/02/2024 |
683.478 |
1,58%
|
15,15
|
14,31
|
15,18
|
14,76
|
05/02/2024 |
337.505 |
-6,14%
|
15,15
|
14,51
|
15,15
|
14,53
|
02/02/2024 |
363.337 |
0,32%
|
15,20
|
15,03
|
15,58
|
15,48
|
01/02/2024 |
198.790 |
-0,52%
|
16,02
|
15,39
|
15,93
|
15,43
|
31/01/2024 |
312.378 |
-2,88%
|
16,02
|
15,51
|
16,06
|
15,51
|
30/01/2024 |
249.239 |
-1,72%
|
16,02
|
15,81
|
16,11
|
15,97
|
29/01/2024 |
385.627 |
0,56%
|
16,02
|
15,71
|
16,29
|
16,25
|
26/01/2024 |
195.416 |
0,00%
|
16,51
|
16,04
|
16,81
|
16,16
|
25/01/2024 |
359.055 |
-0,55%
|
17,37
|
16,07
|
16,51
|
16,16
|
24/01/2024 |
312.421 |
-4,30%
|
17,37
|
16,13
|
17,37
|
16,25
|
23/01/2024 |
788.933 |
2,11%
|
16,72
|
16,55
|
17,17
|
16,98
|
22/01/2024 |
533.887 |
0,48%
|
16,69
|
16,47
|
16,93
|
16,63
|
19/01/2024 |
699.514 |
-0,54%
|
16,68
|
16,09
|
16,71
|
16,55
|
18/01/2024 |
314.419 |
-2,92%
|
17,27
|
16,53
|
17,27
|
16,64
|
17/01/2024 |
397.302 |
-2,61%
|
17,11
|
16,96
|
17,33
|
17,14
|
16/01/2024 |
400.760 |
-1,73%
|
17,70
|
17,30
|
17,84
|
17,60
|
15/01/2024 |
238.620 |
4,86%
|
17,10
|
17,31
|
17,92
|
17,91
|
12/01/2024 |
238.620 |
4,86%
|
17,10
|
17,31
|
17,92
|
17,91
|
11/01/2024 |
821.382 |
-0,53%
|
17,10
|
16,51
|
17,12
|
17,00
|
10/01/2024 |
329.829 |
-2,79%
|
17,86
|
16,84
|
17,535
|
17,09
|
09/01/2024 |
241.537 |
-3,25%
|
17,86
|
17,40
|
17,86
|
17,58
|
08/01/2024 |
183.358 |
1,79%
|
17,77
|
17,77
|
18,17
|
18,17
|
05/01/2024 |
270.417 |
-1,82%
|
17,95
|
17,53
|
18,00
|
17,85
|
04/01/2024 |
223.252 |
-0,71%
|
18,39
|
17,96
|
18,39
|
18,18
|
03/01/2024 |
144.445 |
-3,02%
|
18,59
|
18,18
|
18,775
|
18,31
|
02/01/2024 |
207.158 |
0,21%
|
18,93
|
18,59
|
19,19
|
18,88
|
29/12/2023 |
194.397 |
-0,48%
|
18,93
|
18,805
|
19,12
|
18,84
|