SOITEC Silicon On Insulator Technologies (SOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	7,48%	68,00	65,60	76,95	68,25
21/11/2024	412.965	7,48%	68,00	65,60	76,95	68,25
20/11/2024	100.623	-2,31%	65,70	63,50	66,15	63,50
19/11/2024	89.357	0,15%	65,65	63,50	66,15	65,00
18/11/2024	129.407	-2,48%	65,25	63,75	66,30	64,90
15/11/2024	74.279	-4,38%	68,55	66,55	68,80	66,55
14/11/2024	178.511	4,66%	66,95	66,25	69,80	69,60
13/11/2024	73.894	-3,27%	68,10	66,20	68,50	66,50
12/11/2024	78.750	-2,07%	67,50	67,00	71,25	68,75
11/11/2024	50.746	1,15%	70,00	69,50	71,40	70,20
08/11/2024	58.087	-1,70%	70,60	69,30	71,35	69,40
07/11/2024	77.657	2,02%	69,25	68,65	71,50	70,60
06/11/2024	83.723	-1,43%	69,50	68,50	71,40	69,20
05/11/2024	77.961	-0,14%	70,15	69,30	71,05	70,20
04/11/2024	70.079	-3,96%	72,80	70,25	73,20	70,30
01/11/2024	44.623	1,04%	72,30	71,20	73,50	73,20
31/10/2024	83.332	1,05%	71,45	71,20	73,45	72,45
30/10/2024	151.143	-6,70%	76,15	71,50	76,35	71,70
29/10/2024	37.375	-0,20%	77,50	75,80	77,85	76,85
28/10/2024	52.308	-0,71%	77,80	76,45	79,95	77,00
25/10/2024	62.474	0,65%	76,85	76,70	78,10	77,55
24/10/2024	89.023	-0,52%	77,70	77,05	78,90	77,05
23/10/2024	78.193	-1,96%	78,40	77,15	80,40	77,45
22/10/2024	58.036	0,13%	79,35	78,70	80,25	79,00
21/10/2024	74.418	-2,59%	80,95	78,50	82,40	78,90
18/10/2024	143.029	5,61%	76,95	76,95	81,25	81,00
17/10/2024	122.062	1,39%	76,00	75,75	78,45	76,70
16/10/2024	131.402	-0,33%	73,10	72,55	77,00	75,65
15/10/2024	216.112	-9,64%	84,15	75,90	84,75	75,90
14/10/2024	123.668	2,50%	82,20	80,95	84,00	84,00
11/10/2024	140.522	-2,79%	84,00	79,80	84,50	81,95
10/10/2024	163.019	0,06%	83,50	81,20	84,30	84,30
09/10/2024	86.042	-0,12%	84,50	83,00	85,15	84,25
08/10/2024	89.551	-3,82%	86,80	83,80	86,85	84,35
07/10/2024	71.651	-3,73%	90,85	87,50	91,85	87,70
04/10/2024	75.202	2,65%	88,65	88,65	91,90	91,10
03/10/2024	101.171	0,62%	88,65	85,95	92,05	88,75
02/10/2024	127.059	0,23%	88,20	86,75	88,85	88,20
01/10/2024	111.203	-1,79%	90,05	87,15	91,25	88,00
30/09/2024	146.272	-8,15%	96,60	89,60	96,85	89,60
27/09/2024	135.091	3,06%	95,65	95,15	97,95	97,55
26/09/2024	99.936	3,73%	94,70	93,80	96,40	94,65
25/09/2024	58.864	1,45%	90,00	89,95	92,70	91,25
24/09/2024	74.150	-1,15%	92,60	89,05	92,85	89,95
23/09/2024	118.761	-0,38%	91,05	88,45	91,85	91,00
20/09/2024	93.670	-5,73%	96,20	91,35	96,55	91,35
19/09/2024	60.568	2,92%	97,75	95,20	97,80	96,90
18/09/2024	88.343	-1,57%	95,25	92,20	96,65	94,15
17/09/2024	66.364	2,57%	93,95	93,75	97,10	95,65
16/09/2024	139.856	-7,67%	100,40	91,65	100,50	93,25
13/09/2024	64.379	-1,75%	102,70	99,55	103,60	101,00
12/09/2024	54.244	-0,87%	106,60	102,80	107,70	102,80
11/09/2024	66.983	-1,52%	106,00	101,20	107,40	103,70
10/09/2024	48.582	-0,75%	106,40	104,80	108,70	105,30
09/09/2024	63.878	2,41%	104,40	104,30	109,20	106,10
06/09/2024	67.057	-0,48%	104,40	103,60	106,60	103,60
05/09/2024	35.628	0,58%	103,00	102,70	104,80	104,10
04/09/2024	80.751	-4,17%	104,60	101,50	105,60	103,50
03/09/2024	61.296	-1,01%	108,70	107,40	110,20	108,00
02/09/2024	44.137	-2,94%	112,00	109,10	112,40	109,10
30/08/2024	69.445	-0,44%	112,10	110,60	114,30	112,40
29/08/2024	88.804	5,81%	106,70	105,50	112,90	112,90
28/08/2024	46.363	0,95%	107,20	106,40	108,30	106,70
27/08/2024	39.375	-1,22%	106,10	105,50	108,40	105,70
26/08/2024	32.048	0,09%	106,80	105,30	107,30	107,00
23/08/2024	42.465	0,75%	105,70	104,10	107,10	106,90
22/08/2024	59.714	0,47%	105,60	105,20	106,90	106,10
21/08/2024	58.608	2,82%	102,40	102,40	105,60	105,60
20/08/2024	40.717	-0,58%	103,60	102,40	104,40	102,70
19/08/2024	33.327	-0,10%	102,90	102,40	104,00	103,30
16/08/2024	33.104	-2,18%	106,20	102,90	106,70	103,40
15/08/2024	52.194	3,32%	102,00	102,00	106,00	105,70
14/08/2024	38.788	-1,26%	104,60	101,70	104,70	102,30
13/08/2024	73.241	-2,36%	106,20	102,90	106,20	103,60
12/08/2024	34.430	0,66%	106,00	105,30	106,70	106,10
09/08/2024	44.220	-2,14%	109,10	104,30	109,40	105,40
08/08/2024	67.543	-4,52%	111,00	106,20	111,20	107,70
07/08/2024	66.444	4,44%	109,20	109,20	113,60	112,80
06/08/2024	101.834	-3,23%	113,90	107,80	114,80	108,00
05/08/2024	143.970	-2,36%	109,10	104,80	112,30	111,60
02/08/2024	145.522	-3,87%	118,90	113,20	118,90	114,30
01/08/2024	99.721	-0,34%	120,40	118,00	121,20	118,90
31/07/2024	84.368	3,11%	118,30	118,30	121,80	119,30
30/07/2024	60.049	-0,09%	116,30	115,70	118,40	115,70
29/07/2024	49.568	-1,61%	118,30	115,10	118,70	115,80
26/07/2024	100.798	2,35%	114,80	113,80	117,70	117,70
25/07/2024	142.338	-1,88%	114,50	112,20	117,00	115,00
24/07/2024	168.844	2,45%	114,70	114,50	123,30	117,20
23/07/2024	41.325	-0,35%	115,80	113,90	116,20	114,40
22/07/2024	54.564	2,96%	111,30	111,20	115,80	114,80
19/07/2024	105.969	-4,86%	117,80	111,50	117,80	111,50
18/07/2024	76.249	0,09%	117,00	114,50	118,70	117,20
17/07/2024	72.355	-0,34%	115,50	115,00	117,50	117,10
16/07/2024	67.403	-0,17%	117,10	114,60	117,90	117,50
15/07/2024	46.846	-0,59%	117,60	116,50	118,20	117,70
12/07/2024	77.628	1,89%	115,00	114,50	118,40	118,40
11/07/2024	86.314	0,43%	117,00	115,80	119,90	116,20
10/07/2024	67.525	2,66%	113,00	112,60	115,70	115,70
09/07/2024	100.456	1,08%	112,10	111,60	113,80	112,70
08/07/2024	57.297	1,36%	109,50	109,10	111,90	111,50