SOITEC Silicon On Insulator Technologies (SOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
302.985 |
-4,30%
|
26,04
|
25,05
|
26,12
|
25,13
|
| 01/12/2025 |
164.376 |
-1,09%
|
26,46
|
25,76
|
26,59
|
26,26
|
| 28/11/2025 |
343.915 |
-3,63%
|
27,77
|
25,94
|
28,04
|
26,55
|
| 27/11/2025 |
310.537 |
4,12%
|
26,40
|
26,30
|
27,71
|
27,55
|
| 26/11/2025 |
501.632 |
9,11%
|
24,53
|
24,50
|
26,53
|
26,46
|
| 25/11/2025 |
477.348 |
1,89%
|
24,38
|
23,39
|
25,09
|
24,25
|
| 24/11/2025 |
475.662 |
2,15%
|
22,99
|
22,85
|
24,06
|
23,80
|
| 21/11/2025 |
792.208 |
-3,40%
|
23,40
|
22,62
|
23,96
|
23,30
|
| 20/11/2025 |
2.138.660 |
-30,09%
|
35,00
|
23,75
|
35,30
|
24,12
|
| 19/11/2025 |
124.672 |
-0,89%
|
34,93
|
34,00
|
35,13
|
34,50
|
| 18/11/2025 |
197.967 |
-6,35%
|
36,10
|
34,19
|
36,25
|
34,81
|
| 17/11/2025 |
121.407 |
-1,14%
|
37,69
|
36,79
|
38,61
|
37,17
|
| 14/11/2025 |
83.697 |
-1,11%
|
37,76
|
36,60
|
37,82
|
37,60
|
| 13/11/2025 |
105.900 |
-3,94%
|
39,36
|
37,84
|
40,74
|
38,02
|
| 12/11/2025 |
203.496 |
7,09%
|
37,33
|
36,32
|
39,67
|
39,58
|
| 11/11/2025 |
61.029 |
-0,59%
|
37,28
|
36,63
|
37,83
|
36,96
|
| 10/11/2025 |
74.295 |
0,32%
|
38,08
|
37,00
|
38,24
|
37,18
|
| 07/11/2025 |
94.214 |
-1,04%
|
37,45
|
36,72
|
38,24
|
37,06
|
| 06/11/2025 |
120.213 |
-4,12%
|
38,80
|
37,20
|
40,11
|
37,45
|
| 05/11/2025 |
106.452 |
1,17%
|
37,94
|
37,29
|
39,23
|
39,06
|
| 04/11/2025 |
109.262 |
-3,98%
|
39,33
|
38,23
|
39,71
|
38,61
|
| 03/11/2025 |
112.618 |
-2,05%
|
40,58
|
38,59
|
41,26
|
40,21
|
| 31/10/2025 |
115.281 |
-1,72%
|
41,57
|
41,05
|
42,03
|
41,05
|
| 30/10/2025 |
85.321 |
0,89%
|
41,25
|
41,06
|
42,35
|
41,77
|
| 29/10/2025 |
163.251 |
5,02%
|
39,30
|
39,25
|
41,64
|
41,40
|
| 28/10/2025 |
224.751 |
-7,66%
|
41,46
|
39,42
|
43,03
|
39,42
|
| 27/10/2025 |
125.782 |
-1,39%
|
43,30
|
42,02
|
43,63
|
42,69
|
| 24/10/2025 |
148.340 |
0,79%
|
43,50
|
43,01
|
44,28
|
43,29
|
| 23/10/2025 |
190.788 |
4,25%
|
40,96
|
40,77
|
42,95
|
42,95
|
| 22/10/2025 |
129.387 |
-2,16%
|
41,32
|
40,85
|
41,81
|
41,20
|
| 21/10/2025 |
235.438 |
7,81%
|
39,02
|
38,84
|
42,25
|
42,11
|
| 20/10/2025 |
104.369 |
3,17%
|
38,16
|
37,42
|
39,20
|
39,06
|
| 17/10/2025 |
120.886 |
-3,34%
|
38,47
|
37,42
|
38,55
|
37,86
|
| 16/10/2025 |
127.208 |
-0,53%
|
39,40
|
38,52
|
39,90
|
39,17
|
| 15/10/2025 |
339.031 |
7,04%
|
37,11
|
36,89
|
39,64
|
39,38
|
| 14/10/2025 |
666.922 |
-17,01%
|
43,27
|
36,79
|
43,33
|
36,79
|
| 13/10/2025 |
144.134 |
3,67%
|
42,54
|
42,40
|
44,58
|
44,33
|
| 10/10/2025 |
147.932 |
-6,02%
|
45,50
|
42,76
|
45,70
|
42,76
|
| 09/10/2025 |
249.850 |
2,73%
|
44,62
|
44,61
|
46,78
|
45,50
|
| 08/10/2025 |
123.246 |
2,74%
|
42,89
|
42,70
|
44,40
|
44,29
|
| 07/10/2025 |
122.184 |
-3,36%
|
44,01
|
42,97
|
44,29
|
43,11
|
| 06/10/2025 |
260.591 |
-1,24%
|
44,73
|
43,02
|
45,24
|
44,61
|
| 03/10/2025 |
289.782 |
4,58%
|
43,42
|
43,25
|
45,17
|
45,17
|
| 02/10/2025 |
228.574 |
6,54%
|
41,51
|
41,51
|
43,20
|
43,19
|
| 01/10/2025 |
311.772 |
4,57%
|
39,63
|
39,54
|
41,75
|
40,54
|
| 30/09/2025 |
123.387 |
1,20%
|
38,18
|
37,46
|
38,77
|
38,77
|
| 29/09/2025 |
165.681 |
0,95%
|
38,48
|
37,88
|
39,97
|
38,31
|
| 26/09/2025 |
181.486 |
-1,07%
|
38,07
|
37,59
|
38,84
|
37,95
|
| 25/09/2025 |
138.324 |
-0,62%
|
38,57
|
37,69
|
38,81
|
38,36
|
| 24/09/2025 |
112.643 |
0,78%
|
38,28
|
37,93
|
38,92
|
38,60
|
| 23/09/2025 |
198.831 |
3,01%
|
37,08
|
37,02
|
38,68
|
38,30
|
| 22/09/2025 |
198.393 |
5,96%
|
35,55
|
35,33
|
37,38
|
37,18
|
| 19/09/2025 |
186.209 |
-3,04%
|
36,23
|
35,02
|
36,69
|
35,09
|
| 18/09/2025 |
298.742 |
10,37%
|
33,29
|
33,22
|
36,61
|
36,19
|
| 17/09/2025 |
98.032 |
2,69%
|
32,15
|
31,81
|
32,94
|
32,79
|
| 16/09/2025 |
183.648 |
0,98%
|
31,75
|
31,37
|
32,33
|
31,93
|
| 15/09/2025 |
155.589 |
1,77%
|
31,09
|
31,03
|
32,00
|
31,62
|
| 12/09/2025 |
77.416 |
-0,54%
|
31,41
|
30,89
|
31,77
|
31,07
|
| 11/09/2025 |
133.583 |
0,16%
|
31,30
|
30,95
|
31,72
|
31,24
|
| 10/09/2025 |
167.329 |
-1,70%
|
31,97
|
30,92
|
32,13
|
31,19
|
| 09/09/2025 |
135.911 |
-2,76%
|
32,61
|
31,59
|
32,99
|
31,73
|
| 08/09/2025 |
72.337 |
-1,18%
|
33,15
|
32,44
|
33,45
|
32,63
|
| 05/09/2025 |
125.289 |
2,39%
|
32,71
|
32,40
|
33,80
|
33,02
|
| 04/09/2025 |
145.896 |
-2,42%
|
32,68
|
32,12
|
33,09
|
32,25
|
| 03/09/2025 |
81.887 |
-1,61%
|
34,04
|
33,05
|
34,41
|
33,05
|
| 02/09/2025 |
133.710 |
-3,84%
|
34,75
|
33,27
|
34,90
|
33,59
|
| 01/09/2025 |
106.677 |
-1,44%
|
34,90
|
34,28
|
35,63
|
34,93
|
| 29/08/2025 |
187.815 |
-3,72%
|
36,82
|
35,44
|
36,82
|
35,44
|
| 28/08/2025 |
182.137 |
0,96%
|
36,61
|
36,61
|
37,45
|
36,81
|
| 27/08/2025 |
139.684 |
-2,70%
|
37,30
|
36,29
|
37,94
|
36,46
|
| 26/08/2025 |
163.172 |
-5,04%
|
38,94
|
37,47
|
39,00
|
37,47
|
| 25/08/2025 |
119.488 |
2,47%
|
38,70
|
38,53
|
39,88
|
39,46
|
| 22/08/2025 |
114.735 |
3,97%
|
37,10
|
37,05
|
38,59
|
38,51
|
| 21/08/2025 |
74.603 |
0,33%
|
36,86
|
36,66
|
37,18
|
37,04
|
| 20/08/2025 |
123.039 |
-1,97%
|
37,11
|
36,63
|
37,57
|
36,92
|
| 19/08/2025 |
77.167 |
1,16%
|
37,10
|
37,06
|
38,00
|
37,66
|
| 18/08/2025 |
108.346 |
-0,19%
|
37,20
|
36,75
|
37,39
|
37,23
|
| 15/08/2025 |
78.768 |
0,40%
|
37,24
|
37,24
|
37,70
|
37,30
|
| 14/08/2025 |
120.154 |
-2,24%
|
38,00
|
37,11
|
38,31
|
37,15
|
| 13/08/2025 |
104.105 |
-1,12%
|
38,80
|
37,84
|
38,80
|
38,00
|
| 12/08/2025 |
77.431 |
2,48%
|
37,75
|
37,47
|
38,57
|
38,43
|
| 11/08/2025 |
121.246 |
-1,06%
|
38,36
|
37,49
|
38,88
|
37,50
|
| 08/08/2025 |
123.266 |
-0,21%
|
37,66
|
37,30
|
38,10
|
37,90
|
| 07/08/2025 |
146.470 |
4,26%
|
36,50
|
36,49
|
38,07
|
37,98
|
| 06/08/2025 |
114.135 |
-0,98%
|
36,68
|
36,24
|
36,90
|
36,43
|
| 05/08/2025 |
116.634 |
1,60%
|
36,23
|
36,23
|
37,02
|
36,79
|
| 04/08/2025 |
125.951 |
-2,14%
|
37,00
|
36,21
|
37,34
|
36,21
|
| 01/08/2025 |
122.706 |
-3,27%
|
37,70
|
37,00
|
38,21
|
37,00
|
| 31/07/2025 |
182.799 |
-4,26%
|
39,90
|
38,25
|
40,12
|
38,25
|
| 30/07/2025 |
188.447 |
-0,30%
|
40,00
|
39,83
|
40,83
|
39,95
|
| 29/07/2025 |
165.595 |
-2,65%
|
41,12
|
40,07
|
42,10
|
40,07
|
| 28/07/2025 |
175.535 |
0,88%
|
42,01
|
41,03
|
42,40
|
41,16
|
| 25/07/2025 |
182.698 |
-2,06%
|
41,31
|
40,80
|
41,52
|
40,80
|
| 24/07/2025 |
321.239 |
0,90%
|
41,20
|
40,68
|
42,53
|
41,66
|
| 23/07/2025 |
811.366 |
-7,88%
|
42,90
|
41,29
|
45,30
|
41,29
|
| 22/07/2025 |
136.153 |
-2,95%
|
45,49
|
43,90
|
45,49
|
44,82
|
| 21/07/2025 |
78.428 |
-0,58%
|
46,30
|
45,93
|
46,69
|
46,18
|
| 18/07/2025 |
79.707 |
-1,51%
|
47,55
|
46,31
|
47,59
|
46,45
|
| 17/07/2025 |
150.717 |
5,88%
|
45,62
|
45,01
|
47,48
|
47,16
|
| 16/07/2025 |
132.363 |
-3,36%
|
44,84
|
44,10
|
45,54
|
44,54
|
