SOITEC Silicon On Insulator Technologies (SOI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 28/04/2025 |
81.008 |
-0,79%
|
49,89
|
49,29
|
50,70
|
49,31
|
| 25/04/2025 |
91.313 |
0,96%
|
49,55
|
49,06
|
50,54
|
49,70
|
| 24/04/2025 |
101.078 |
3,21%
|
47,66
|
47,40
|
49,50
|
49,23
|
| 23/04/2025 |
159.753 |
3,72%
|
46,91
|
46,67
|
49,30
|
47,70
|
| 22/04/2025 |
74.151 |
0,39%
|
45,84
|
44,75
|
46,11
|
45,99
|
| 17/04/2025 |
60.649 |
0,37%
|
45,71
|
45,15
|
46,06
|
45,81
|
| 16/04/2025 |
88.698 |
-1,85%
|
45,10
|
44,34
|
45,70
|
45,64
|
| 15/04/2025 |
104.289 |
1,09%
|
46,24
|
45,56
|
46,82
|
46,50
|
| 14/04/2025 |
148.488 |
5,55%
|
46,00
|
45,57
|
46,96
|
46,00
|
| 11/04/2025 |
193.543 |
1,99%
|
43,45
|
42,63
|
44,33
|
43,58
|
| 10/04/2025 |
401.094 |
4,40%
|
47,53
|
42,73
|
49,30
|
42,73
|
| 09/04/2025 |
238.041 |
-8,48%
|
42,99
|
40,93
|
43,72
|
40,93
|
| 08/04/2025 |
226.045 |
2,19%
|
44,96
|
43,80
|
46,11
|
44,72
|
| 07/04/2025 |
312.812 |
-4,58%
|
41,76
|
40,27
|
45,88
|
43,76
|
| 04/04/2025 |
294.133 |
-0,91%
|
46,00
|
44,16
|
47,02
|
45,86
|
| 03/04/2025 |
281.926 |
-9,26%
|
49,80
|
46,28
|
50,70
|
46,28
|
| 02/04/2025 |
140.519 |
3,20%
|
49,40
|
48,64
|
51,00
|
51,00
|
| 01/04/2025 |
110.669 |
0,86%
|
49,54
|
48,90
|
50,30
|
49,42
|
| 31/03/2025 |
179.584 |
-4,39%
|
50,65
|
49,00
|
51,00
|
49,00
|
| 28/03/2025 |
135.124 |
-3,03%
|
52,50
|
51,25
|
53,15
|
51,25
|
| 27/03/2025 |
192.867 |
-3,47%
|
54,00
|
52,85
|
54,60
|
52,85
|
| 26/03/2025 |
119.321 |
-2,23%
|
56,00
|
54,70
|
56,00
|
54,75
|
| 25/03/2025 |
107.270 |
-0,71%
|
56,50
|
55,25
|
56,80
|
56,00
|
| 24/03/2025 |
130.217 |
-0,09%
|
56,70
|
55,75
|
56,95
|
56,40
|
| 21/03/2025 |
601.890 |
-1,31%
|
56,95
|
55,50
|
56,95
|
56,45
|
| 20/03/2025 |
126.304 |
0,09%
|
57,50
|
56,10
|
58,20
|
57,20
|
| 19/03/2025 |
151.719 |
-1,30%
|
57,65
|
57,10
|
59,00
|
57,15
|
| 18/03/2025 |
131.058 |
1,22%
|
57,60
|
56,80
|
59,30
|
57,90
|
| 17/03/2025 |
164.441 |
1,51%
|
56,65
|
56,10
|
58,30
|
57,20
|
| 14/03/2025 |
126.302 |
0,72%
|
55,85
|
55,35
|
57,15
|
56,35
|
| 13/03/2025 |
191.262 |
-1,93%
|
56,75
|
54,90
|
57,00
|
55,95
|
| 12/03/2025 |
147.015 |
0,35%
|
57,60
|
56,35
|
57,80
|
57,05
|
| 11/03/2025 |
177.193 |
-2,07%
|
58,00
|
56,15
|
59,55
|
56,85
|
| 10/03/2025 |
158.172 |
-1,02%
|
59,35
|
57,00
|
60,30
|
58,05
|
| 07/03/2025 |
120.466 |
-2,33%
|
60,05
|
58,05
|
60,15
|
58,65
|
| 06/03/2025 |
250.795 |
6,76%
|
57,05
|
57,05
|
60,90
|
60,05
|
| 05/03/2025 |
166.563 |
0,81%
|
56,95
|
55,80
|
57,40
|
56,25
|
| 04/03/2025 |
234.872 |
-2,96%
|
56,60
|
54,80
|
57,20
|
55,80
|
| 03/03/2025 |
198.255 |
-0,35%
|
57,35
|
55,85
|
58,40
|
57,50
|
| 28/02/2025 |
172.371 |
-0,77%
|
56,45
|
55,30
|
57,70
|
57,70
|
| 27/02/2025 |
135.146 |
-1,69%
|
58,50
|
58,00
|
59,50
|
58,15
|
| 26/02/2025 |
165.527 |
0,42%
|
58,95
|
58,20
|
59,65
|
59,15
|
| 25/02/2025 |
165.132 |
-5,46%
|
61,40
|
58,85
|
62,05
|
58,90
|
| 24/02/2025 |
97.281 |
0,08%
|
62,50
|
61,70
|
63,55
|
62,30
|
| 21/02/2025 |
137.606 |
-0,64%
|
63,25
|
61,90
|
64,20
|
62,25
|
| 20/02/2025 |
183.418 |
0,97%
|
61,30
|
60,95
|
63,70
|
62,65
|
| 19/02/2025 |
155.513 |
-1,27%
|
62,90
|
61,25
|
63,40
|
62,05
|
| 18/02/2025 |
150.967 |
-0,48%
|
63,10
|
62,05
|
64,00
|
62,85
|
| 17/02/2025 |
116.778 |
-0,47%
|
63,55
|
63,15
|
64,50
|
63,15
|
| 14/02/2025 |
288.589 |
5,84%
|
60,05
|
60,05
|
64,75
|
63,45
|
| 13/02/2025 |
216.769 |
0,08%
|
60,95
|
59,75
|
62,00
|
59,95
|
| 12/02/2025 |
199.675 |
-1,48%
|
60,60
|
59,05
|
60,95
|
59,90
|
| 11/02/2025 |
458.990 |
5,10%
|
57,30
|
56,45
|
61,25
|
60,80
|
| 10/02/2025 |
271.450 |
2,75%
|
57,05
|
56,10
|
58,30
|
57,85
|
| 07/02/2025 |
702.023 |
-2,43%
|
57,50
|
53,65
|
58,35
|
56,30
|
| 06/02/2025 |
1.797.145 |
-29,72%
|
58,05
|
55,70
|
62,80
|
57,70
|
| 05/02/2025 |
178.887 |
-2,96%
|
84,45
|
80,30
|
84,45
|
82,10
|
| 04/02/2025 |
201.984 |
4,00%
|
82,10
|
80,60
|
85,20
|
84,60
|
| 03/02/2025 |
89.499 |
-4,07%
|
81,30
|
80,75
|
82,80
|
81,35
|
| 31/01/2025 |
78.475 |
0,65%
|
84,85
|
84,25
|
86,50
|
84,80
|
| 30/01/2025 |
88.332 |
0,54%
|
84,25
|
81,45
|
84,60
|
84,25
|
| 29/01/2025 |
149.940 |
2,57%
|
84,95
|
83,80
|
87,95
|
83,80
|
| 28/01/2025 |
159.044 |
-2,51%
|
83,70
|
78,90
|
84,25
|
81,70
|
| 27/01/2025 |
177.374 |
-1,06%
|
81,05
|
77,85
|
83,80
|
83,80
|
| 24/01/2025 |
109.652 |
-0,24%
|
85,50
|
84,70
|
88,80
|
84,70
|
| 23/01/2025 |
95.237 |
-0,93%
|
85,00
|
82,90
|
85,75
|
84,90
|
| 22/01/2025 |
78.762 |
1,54%
|
84,70
|
83,75
|
86,90
|
85,70
|
| 21/01/2025 |
119.974 |
-1,29%
|
85,30
|
83,80
|
85,55
|
84,40
|
| 20/01/2025 |
101.476 |
0,06%
|
85,45
|
82,75
|
86,70
|
85,50
|
| 17/01/2025 |
80.381 |
0,41%
|
85,75
|
84,55
|
87,35
|
85,45
|
| 16/01/2025 |
136.978 |
1,43%
|
86,00
|
81,60
|
86,50
|
85,10
|
| 15/01/2025 |
109.452 |
1,45%
|
83,20
|
81,70
|
85,55
|
83,90
|
| 14/01/2025 |
171.884 |
-4,94%
|
86,15
|
82,20
|
87,00
|
82,70
|
| 13/01/2025 |
128.059 |
-3,81%
|
89,40
|
85,80
|
89,50
|
87,00
|
| 09/01/2025 |
68.252 |
1,88%
|
86,95
|
86,60
|
90,45
|
90,45
|
| 08/01/2025 |
115.870 |
-3,90%
|
90,10
|
87,35
|
91,65
|
87,60
|
| 07/01/2025 |
119.487 |
2,02%
|
89,95
|
89,50
|
92,20
|
91,15
|
| 06/01/2025 |
127.910 |
7,46%
|
84,35
|
84,35
|
89,35
|
89,35
|
| 03/01/2025 |
130.870 |
-2,23%
|
85,60
|
81,85
|
86,05
|
83,15
|
| 02/01/2025 |
114.014 |
-2,41%
|
87,15
|
84,50
|
87,80
|
85,05
|
| 31/12/2024 |
0 |
2,71%
|
85,00
|
84,85
|
87,15
|
87,15
|
| 30/12/2024 |
69.614 |
-0,53%
|
84,85
|
84,10
|
87,05
|
84,85
|
| 27/12/2024 |
76.327 |
-0,06%
|
85,35
|
84,35
|
86,95
|
85,30
|
| 26/12/2024 |
0 |
1,43%
|
84,15
|
84,15
|
85,80
|
85,35
|
| 24/12/2024 |
0 |
1,43%
|
84,15
|
84,15
|
85,80
|
84,15
|
| 23/12/2024 |
94.382 |
0,18%
|
83,15
|
82,35
|
84,15
|
84,15
|
| 20/12/2024 |
248.532 |
2,13%
|
81,40
|
80,05
|
84,00
|
84,00
|
| 19/12/2024 |
160.357 |
-6,75%
|
84,65
|
81,10
|
85,25
|
82,25
|
| 18/12/2024 |
0 |
2,92%
|
85,50
|
83,70
|
88,30
|
88,20
|
| 17/12/2024 |
116.816 |
-1,10%
|
85,20
|
84,35
|
88,20
|
85,70
|
| 16/12/2024 |
243.933 |
0,23%
|
85,85
|
83,40
|
89,15
|
86,65
|
| 13/12/2024 |
203.063 |
6,47%
|
82,60
|
82,60
|
88,35
|
86,45
|
| 12/12/2024 |
126.741 |
-2,99%
|
83,80
|
78,90
|
83,80
|
81,20
|
| 11/12/2024 |
157.553 |
-2,39%
|
85,70
|
82,00
|
85,80
|
83,70
|
| 10/12/2024 |
96.307 |
1,24%
|
84,00
|
83,15
|
87,35
|
85,75
|
| 09/12/2024 |
129.440 |
-2,08%
|
87,00
|
84,70
|
87,70
|
84,70
|
| 06/12/2024 |
216.666 |
1,77%
|
85,45
|
84,25
|
88,80
|
86,50
|
| 05/12/2024 |
223.326 |
12,51%
|
76,30
|
75,75
|
85,00
|
85,00
|
| 04/12/2024 |
71.314 |
1,14%
|
75,05
|
75,05
|
76,70
|
75,55
|
| 03/12/2024 |
80.232 |
-1,32%
|
76,45
|
72,90
|
76,60
|
74,70
|
