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 > >>
28/02/2024	63.035	-2,85%	140,90	137,35	140,90	137,85
27/02/2024	59.616	1,76%	139,45	137,30	142,75	141,90
26/02/2024	44.890	-0,75%	139,50	138,80	141,00	139,45
23/02/2024	53.028	-1,82%	143,00	140,50	144,40	140,50
22/02/2024	99.779	2,69%	146,65	141,95	148,60	143,10
21/02/2024	56.069	-0,68%	140,60	138,10	142,25	139,35
20/02/2024	82.180	-1,37%	141,35	137,95	141,35	140,30
19/02/2024	56.357	-2,40%	143,75	142,25	144,50	142,25
16/02/2024	59.916	0,48%	146,05	144,05	149,65	145,75
15/02/2024	78.180	-0,62%	148,85	144,15	149,10	145,05
14/02/2024	89.589	2,96%	141,25	140,75	147,00	145,95
13/02/2024	101.972	-2,34%	144,00	141,05	144,65	141,75
12/02/2024	138.310	2,08%	142,90	142,85	146,25	145,15
09/02/2024	154.754	3,53%	136,70	135,40	145,05	142,20
08/02/2024	245.251	5,61%	127,00	126,65	138,75	137,35
07/02/2024	55.846	-1,40%	131,90	129,80	132,00	130,05
06/02/2024	48.308	-0,57%	133,35	130,15	134,35	131,90
05/02/2024	69.293	-3,60%	136,65	131,60	136,65	132,65
02/02/2024	50.565	-0,11%	138,90	137,60	139,95	137,60
01/02/2024	71.126	1,74%	134,60	133,90	140,80	137,75
31/01/2024	51.662	-0,95%	135,05	134,45	136,30	135,40
30/01/2024	48.323	1,22%	135,90	134,15	136,75	136,70
29/01/2024	79.985	-0,70%	134,00	132,60	135,05	135,05
26/01/2024	92.114	-2,12%	135,50	134,90	137,50	136,00
25/01/2024	84.267	-2,59%	141,00	136,05	141,00	138,95
24/01/2024	61.039	1,64%	144,60	141,15	145,65	142,65
23/01/2024	48.127	-1,44%	142,65	140,10	142,75	140,35
22/01/2024	65.990	0,07%	143,95	142,40	146,00	142,40
19/01/2024	72.427	1,64%	142,00	140,35	143,90	142,30
18/01/2024	73.112	4,91%	135,70	135,60	141,00	140,00
17/01/2024	96.236	-4,58%	138,75	132,00	138,75	133,45
16/01/2024	93.026	0,04%	138,15	136,65	140,15	139,85
15/01/2024	88.157	-5,12%	147,00	139,65	147,30	139,80
12/01/2024	61.787	0,89%	147,15	145,60	148,10	147,35
11/01/2024	71.349	-4,23%	154,00	146,05	154,80	146,05
10/01/2024	57.691	1,09%	150,85	150,85	153,40	152,50
09/01/2024	31.507	-0,76%	152,15	148,80	152,90	150,85
08/01/2024	65.019	2,60%	147,40	147,15	152,45	152,00
05/01/2024	58.577	-0,64%	147,20	144,25	149,15	148,15
04/01/2024	74.531	-0,96%	150,50	145,15	150,85	149,10
03/01/2024	69.210	-5,02%	156,60	149,95	157,55	150,55
02/01/2024	43.880	-2,04%	162,25	158,20	164,10	158,50
29/12/2023	24.030	-0,92%	163,20	161,80	164,00	161,80
28/12/2023	25.318	-0,73%	164,95	162,70	164,95	163,30
27/12/2023	49.839	0,80%	163,50	163,50	167,10	164,50
26/12/2023	28.965	0,43%	161,85	160,90	164,30	163,20
22/12/2023	28.965	0,43%	161,85	160,90	164,30	163,20
21/12/2023	40.186	-0,28%	161,30	158,95	162,50	162,50
20/12/2023	40.997	-0,31%	163,90	160,65	163,90	162,95
19/12/2023	53.257	0,62%	162,65	162,00	164,65	163,45
18/12/2023	48.330	-2,46%	165,30	161,80	165,65	162,45
15/12/2023	246.619	-0,45%	166,25	163,15	168,30	166,55
14/12/2023	94.475	1,52%	168,15	167,00	170,75	167,30
13/12/2023	70.685	-1,85%	167,95	163,70	170,10	164,80
12/12/2023	91.261	3,48%	162,95	162,95	167,90	167,90
11/12/2023	42.251	0,43%	161,25	160,65	162,85	162,25
08/12/2023	56.136	2,80%	157,60	156,80	161,55	161,55
07/12/2023	36.553	-1,10%	157,25	154,45	157,75	157,15
06/12/2023	36.465	1,31%	157,75	156,85	159,75	158,90
05/12/2023	57.363	2,52%	153,30	152,30	157,80	156,85
04/12/2023	115.310	-5,38%	161,55	152,00	162,15	153,00
01/12/2023	109.788	-2,85%	164,05	160,05	165,30	161,70
30/11/2023	141.212	0,45%	165,00	164,55	167,50	166,45
29/11/2023	54.788	3,11%	160,70	160,45	166,90	165,70
28/11/2023	28.837	-0,50%	160,85	159,40	161,20	160,70
27/11/2023	34.397	-1,04%	162,65	159,40	164,20	161,50
24/11/2023	27.347	0,65%	161,55	161,45	164,05	163,20
23/11/2023	21.433	-1,25%	164,00	161,80	164,05	162,15
22/11/2023	43.262	0,67%	162,30	162,00	165,80	164,20
21/11/2023	72.537	-0,61%	164,10	162,00	165,85	163,10
20/11/2023	119.578	-3,19%	170,00	164,10	174,25	164,10
17/11/2023	98.560	1,92%	165,25	162,40	170,40	169,50
16/11/2023	197.823	1,16%	156,00	154,40	169,40	166,30
15/11/2023	95.923	-0,21%	164,90	162,35	166,85	164,40
14/11/2023	66.846	2,27%	160,60	157,85	164,85	164,75
13/11/2023	52.171	0,63%	160,00	159,20	161,95	161,10
10/11/2023	51.023	-0,62%	159,00	155,55	160,35	160,10
09/11/2023	69.469	1,19%	159,00	156,65	161,50	161,10
08/11/2023	55.246	1,99%	155,35	155,15	159,20	159,20
07/11/2023	76.001	-0,10%	155,90	154,45	157,25	156,10
06/11/2023	76.286	-0,54%	157,05	154,55	157,75	156,25
03/11/2023	74.738	3,70%	151,45	150,45	158,50	157,10
02/11/2023	90.231	6,50%	145,85	145,50	153,05	151,50
01/11/2023	38.577	1,25%	141,45	139,85	142,30	142,25
31/10/2023	69.127	1,66%	138,70	138,00	140,90	140,50
30/10/2023	70.635	-0,33%	140,20	136,70	141,20	138,20
27/10/2023	46.308	-0,43%	139,70	137,35	141,00	138,65
26/10/2023	61.663	1,79%	134,05	133,55	141,05	139,25
25/10/2023	56.383	0,40%	136,40	134,25	137,25	136,80
24/10/2023	42.715	0,18%	136,05	134,15	136,85	136,30
23/10/2023	48.805	-0,07%	136,15	133,20	136,70	136,05
20/10/2023	53.296	-3,06%	138,80	136,15	139,70	136,15
19/10/2023	53.390	-1,61%	142,25	140,25	145,50	140,45
18/10/2023	51.361	-2,23%	142,95	141,80	146,35	142,75
17/10/2023	88.358	-4,14%	151,50	142,95	152,30	146,00
16/10/2023	47.310	-0,94%	153,30	150,50	154,05	152,30
13/10/2023	49.280	-3,18%	158,35	153,40	158,35	153,75
12/10/2023	32.842	0,03%	160,00	157,20	160,90	158,80
11/10/2023	48.742	0,54%	157,10	156,85	159,55	158,75
10/10/2023	36.778	3,03%	154,85	154,15	158,45	157,90