Squirrel Media SA (SQRL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
16.491 |
6,81%
|
2,04
|
1,91
|
2,05
|
1,91
|
| 25/08/2025 |
18.103 |
5,76%
|
2,01
|
1,91
|
2,05
|
1,91
|
| 22/08/2025 |
116.745 |
4,71%
|
2,09
|
1,91
|
2,15
|
1,91
|
| 21/08/2025 |
72.419 |
7,33%
|
1,89
|
1,89
|
2,05
|
1,91
|
| 20/08/2025 |
18.064 |
-2,36%
|
1,86
|
1,86
|
1,91
|
1,91
|
| 19/08/2025 |
38.275 |
-0,52%
|
1,92
|
1,89
|
1,92
|
1,91
|
| 18/08/2025 |
12.504 |
-1,05%
|
1,885
|
1,855
|
1,91
|
1,91
|
| 15/08/2025 |
16.220 |
-1,83%
|
1,895
|
1,86
|
1,91
|
1,91
|
| 14/08/2025 |
27.882 |
-0,79%
|
1,905
|
1,89
|
1,93
|
1,91
|
| 13/08/2025 |
63 |
0,26%
|
1,91
|
1,905
|
1,91
|
1,91
|
| 12/08/2025 |
229 |
-1,93%
|
1,905
|
1,905
|
1,9425
|
1,905
|
| 11/08/2025 |
1.000 |
2,78%
|
1,9425
|
1,89
|
1,9425
|
1,9425
|
| 08/08/2025 |
4.688 |
0,53%
|
1,87
|
1,865
|
1,90
|
1,89
|
| 07/08/2025 |
204 |
-5,97%
|
1,89
|
1,89
|
2,01
|
1,89
|
| 06/08/2025 |
29.321 |
-5,97%
|
1,96
|
1,89
|
2,01
|
2,01
|
| 05/08/2025 |
18.693 |
-4,48%
|
1,92
|
1,90
|
2,01
|
2,01
|
| 04/08/2025 |
45.096 |
-6,97%
|
1,93
|
1,85
|
2,01
|
2,01
|
| 01/08/2025 |
33.236 |
-3,98%
|
1,98
|
1,92
|
2,01
|
2,01
|
| 31/07/2025 |
573 |
-1,95%
|
2,01
|
2,01
|
2,05
|
2,01
|
| 30/07/2025 |
838 |
-5,96%
|
2,08
|
2,02
|
2,18
|
2,05
|
| 29/07/2025 |
22.817 |
-3,67%
|
2,08
|
2,08
|
2,18
|
2,18
|
| 28/07/2025 |
21.603 |
-1,38%
|
2,15
|
2,08
|
2,18
|
2,18
|
| 25/07/2025 |
8.051 |
-1,38%
|
2,14
|
2,14
|
2,18
|
2,18
|
| 24/07/2025 |
43.941 |
0,92%
|
2,20
|
2,10
|
2,24
|
2,18
|
| 23/07/2025 |
3.375 |
1,38%
|
2,08
|
2,08
|
2,21
|
2,18
|
| 22/07/2025 |
26.961 |
-4,59%
|
2,12
|
2,05
|
2,18
|
2,18
|
| 21/07/2025 |
28.158 |
-0,92%
|
2,21
|
2,12
|
2,21
|
2,18
|
| 18/07/2025 |
2.522 |
0,92%
|
2,20
|
2,18
|
2,23
|
2,18
|
| 17/07/2025 |
3.247 |
1,83%
|
2,18
|
2,18
|
2,22
|
2,18
|
| 16/07/2025 |
25 |
-0,91%
|
2,23
|
2,18
|
2,23
|
2,18
|
| 15/07/2025 |
5 |
-1,79%
|
2,20
|
2,20
|
2,24
|
2,20
|
| 14/07/2025 |
3.514 |
-2,68%
|
2,20
|
2,18
|
2,24
|
2,24
|
| 11/07/2025 |
1.322 |
-1,79%
|
2,22
|
2,20
|
2,24
|
2,24
|
| 10/07/2025 |
340 |
2,75%
|
2,23
|
2,18
|
2,24
|
2,24
|
| 09/07/2025 |
304 |
-1,36%
|
2,18
|
2,18
|
2,21
|
2,18
|
| 08/07/2025 |
238 |
0,91%
|
2,21
|
2,19
|
2,21
|
2,21
|
| 07/07/2025 |
5.811 |
-0,46%
|
2,19
|
2,18
|
2,24
|
2,19
|
| 04/07/2025 |
247 |
0,46%
|
2,19
|
2,18
|
2,19
|
2,19
|
| 03/07/2025 |
8.738 |
0,92%
|
2,25
|
2,18
|
2,25
|
2,18
|
| 02/07/2025 |
587 |
-3,11%
|
2,18
|
2,18
|
2,25
|
2,18
|
| 01/07/2025 |
4.586 |
-0,44%
|
2,23
|
2,22
|
2,26
|
2,25
|
| 30/06/2025 |
10.836 |
0,00%
|
2,28
|
2,24
|
2,28
|
2,25
|
| 27/06/2025 |
10.130 |
1,33%
|
2,25
|
2,25
|
2,30
|
2,25
|
| 26/06/2025 |
15.241 |
0,00%
|
2,26
|
2,25
|
2,28
|
2,25
|
| 25/06/2025 |
37.880 |
1,78%
|
2,25
|
2,25
|
2,30
|
2,25
|
| 24/06/2025 |
11.348 |
0,00%
|
2,25
|
2,25
|
2,28
|
2,25
|
| 23/06/2025 |
73.839 |
0,00%
|
2,27
|
2,25
|
2,31
|
2,25
|
| 20/06/2025 |
6.394 |
0,00%
|
2,25
|
2,25
|
2,27
|
2,25
|
| 19/06/2025 |
144 |
1,81%
|
2,25
|
2,21
|
2,25
|
2,25
|
| 18/06/2025 |
8.974 |
0,45%
|
2,24
|
2,21
|
2,26
|
2,21
|
| 17/06/2025 |
3.879 |
2,26%
|
2,20
|
2,20
|
2,26
|
2,21
|
| 16/06/2025 |
115 |
-1,78%
|
2,21
|
2,21
|
2,25
|
2,21
|
| 12/06/2025 |
299 |
-0,44%
|
2,25
|
2,25
|
2,26
|
2,25
|
| 11/06/2025 |
15.326 |
-0,44%
|
2,25
|
2,24
|
2,27
|
2,26
|
| 10/06/2025 |
4.168 |
-0,44%
|
2,25
|
2,25
|
2,26
|
2,26
|
| 09/06/2025 |
16.476 |
0,00%
|
2,30
|
2,25
|
2,30
|
2,26
|
| 06/06/2025 |
1.503 |
0,00%
|
2,29
|
2,26
|
2,29
|
2,26
|
| 05/06/2025 |
23.007 |
-0,44%
|
2,28
|
2,24
|
2,30
|
2,26
|
| 04/06/2025 |
13.968 |
0,44%
|
2,21
|
2,21
|
2,28
|
2,26
|
| 03/06/2025 |
468 |
-1,31%
|
2,17
|
2,17
|
2,29
|
2,26
|
| 02/06/2025 |
129.675 |
-3,06%
|
2,33
|
2,17
|
2,33
|
2,29
|
| 30/05/2025 |
30.342 |
1,31%
|
2,31
|
2,29
|
2,34
|
2,29
|
| 29/05/2025 |
11.745 |
0,87%
|
2,36
|
2,29
|
2,36
|
2,29
|
| 28/05/2025 |
1.310 |
-0,44%
|
2,32
|
2,29
|
2,32
|
2,29
|
| 27/05/2025 |
602 |
-0,43%
|
2,29
|
2,29
|
2,31
|
2,30
|
| 26/05/2025 |
2.710 |
-2,53%
|
2,325
|
2,31
|
2,37
|
2,31
|
| 23/05/2025 |
8.716 |
-2,11%
|
2,31
|
2,29
|
2,37
|
2,37
|
| 22/05/2025 |
8.982 |
-2,53%
|
2,31
|
2,31
|
2,37
|
2,37
|
| 21/05/2025 |
41.276 |
-2,11%
|
2,35
|
2,30
|
2,37
|
2,37
|
| 20/05/2025 |
45 |
-2,87%
|
2,37
|
2,37
|
2,44
|
2,37
|
| 19/05/2025 |
1.250 |
-1,22%
|
2,44
|
2,44
|
2,47
|
2,44
|
| 16/05/2025 |
22.365 |
-0,81%
|
2,47
|
2,43
|
2,47
|
2,47
|
| 15/05/2025 |
692 |
2,92%
|
2,47
|
2,40
|
2,47
|
2,47
|
| 14/05/2025 |
81.067 |
2,50%
|
2,36
|
2,36
|
2,53
|
2,46
|
| 13/05/2025 |
20.314 |
-0,83%
|
2,39
|
2,37
|
2,40
|
2,40
|
| 12/05/2025 |
21.627 |
-1,25%
|
2,40
|
2,36
|
2,42
|
2,40
|
| 09/05/2025 |
32.594 |
-1,67%
|
2,40
|
2,33
|
2,43
|
2,40
|
| 08/05/2025 |
186 |
-2,83%
|
2,40
|
2,40
|
2,47
|
2,40
|
| 07/05/2025 |
673 |
10,27%
|
2,40
|
2,24
|
2,47
|
2,47
|
| 06/05/2025 |
75.007 |
7,59%
|
2,39
|
2,24
|
2,45
|
2,24
|
| 05/05/2025 |
79.687 |
6,25%
|
2,36
|
2,24
|
2,38
|
2,24
|
| 02/05/2025 |
2.451 |
0,45%
|
2,185
|
2,185
|
2,25
|
2,24
|
| 30/04/2025 |
7.577 |
-3,59%
|
2,17
|
2,15
|
2,23
|
2,23
|
| 29/04/2025 |
5.794 |
-4,48%
|
2,17
|
2,12
|
2,23
|
2,23
|
| 28/04/2025 |
14.514 |
-3,59%
|
2,19
|
2,15
|
2,23
|
2,23
|
| 25/04/2025 |
144 |
1,36%
|
2,23
|
2,20
|
2,23
|
2,23
|
| 24/04/2025 |
42.403 |
1,82%
|
2,16
|
2,12
|
2,28
|
2,20
|
| 23/04/2025 |
75 |
3,29%
|
2,20
|
2,13
|
2,20
|
2,20
|
| 22/04/2025 |
15.660 |
0,00%
|
2,18
|
2,08
|
2,18
|
2,13
|
| 17/04/2025 |
14.784 |
1,41%
|
2,15
|
2,10
|
2,16
|
2,13
|
| 16/04/2025 |
1.375 |
0,00%
|
2,155
|
2,13
|
2,17
|
2,13
|
| 15/04/2025 |
420 |
-8,58%
|
2,13
|
2,13
|
2,33
|
2,13
|
| 14/04/2025 |
0 |
1,75%
|
2,38
|
2,33
|
2,38
|
2,33
|
| 11/04/2025 |
0 |
1,75%
|
2,38
|
2,33
|
2,38
|
2,33
|
| 10/04/2025 |
459 |
1,75%
|
2,38
|
2,29
|
2,38
|
2,33
|
| 09/04/2025 |
826 |
-9,49%
|
2,34
|
2,29
|
2,53
|
2,29
|
| 08/04/2025 |
206 |
10,48%
|
2,53
|
2,29
|
2,53
|
2,53
|
| 07/04/2025 |
22 |
-9,13%
|
2,29
|
2,29
|
2,52
|
2,29
|
| 04/04/2025 |
660 |
-5,97%
|
2,64
|
2,52
|
2,64
|
2,52
|
| 03/04/2025 |
770 |
2,29%
|
2,81
|
2,62
|
2,81
|
2,68
|
