SOITEC Silicon On Insulator Technologies (SOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	46.806	-2,33%	152,45	150,15	154,15	150,85
25/09/2023	65.541	-0,80%	155,25	152,00	155,25	154,45
22/09/2023	38.730	1,17%	153,40	152,50	156,55	155,70
21/09/2023	64.383	-0,97%	154,00	151,75	154,50	153,90
20/09/2023	67.384	0,42%	155,40	154,50	159,70	155,40
19/09/2023	53.632	-0,90%	155,20	153,95	157,45	154,75
18/09/2023	69.350	-1,95%	157,90	154,75	158,50	156,15
15/09/2023	131.722	-0,93%	162,30	158,20	162,30	159,25
14/09/2023	69.156	-1,26%	163,00	159,85	164,00	160,75
13/09/2023	68.064	0,81%	161,10	159,90	163,65	162,80
12/09/2023	55.542	0,69%	160,85	157,65	162,40	161,50
11/09/2023	40.395	0,50%	160,00	158,95	162,40	160,40
08/09/2023	41.720	0,06%	161,10	157,50	162,30	159,60
07/09/2023	106.090	-4,29%	165,80	157,55	165,80	159,50
06/09/2023	29.606	0,03%	166,30	165,95	168,45	166,65
05/09/2023	53.491	-2,06%	169,35	165,25	170,90	166,60
04/09/2023	38.128	-0,44%	171,05	170,10	173,55	170,10
01/09/2023	36.259	1,13%	168,05	166,05	172,90	170,85
31/08/2023	76.704	-0,79%	170,40	167,55	170,70	168,95
30/08/2023	44.217	-1,10%	171,30	169,30	173,15	170,30
29/08/2023	33.443	2,20%	170,25	167,20	172,70	172,20
28/08/2023	27.923	0,48%	169,70	167,75	170,45	168,50
25/08/2023	59.566	-1,38%	168,00	166,70	171,30	167,70
24/08/2023	91.317	-4,71%	180,55	168,70	182,30	170,05
23/08/2023	32.697	0,93%	176,85	174,10	178,95	178,45
22/08/2023	40.037	1,20%	176,55	175,05	179,85	176,80
21/08/2023	32.293	1,66%	171,55	171,50	174,80	174,70
18/08/2023	46.656	0,12%	171,35	169,40	173,60	171,85
17/08/2023	46.505	-0,98%	172,00	170,35	172,90	171,65
16/08/2023	33.050	0,41%	171,60	171,50	174,70	173,35
15/08/2023	26.087	0,32%	172,80	170,70	173,95	172,65
14/08/2023	31.348	1,21%	169,05	168,20	172,35	172,10
11/08/2023	91.008	-3,71%	175,50	167,25	177,25	170,05
10/08/2023	53.006	1,99%	173,85	173,85	177,95	176,60
09/08/2023	41.827	-1,26%	177,10	172,05	178,10	173,15
08/08/2023	31.955	-0,76%	175,70	175,05	177,05	175,35
07/08/2023	30.438	0,03%	175,10	174,25	177,50	176,70
04/08/2023	53.721	0,68%	175,50	173,60	177,80	176,65
03/08/2023	64.986	-0,71%	174,55	173,35	178,20	175,45
02/08/2023	46.579	-2,21%	178,65	175,40	179,00	176,70
01/08/2023	84.970	0,98%	179,20	178,05	180,70	180,70
31/07/2023	59.730	-0,56%	178,95	177,10	179,05	178,95
28/07/2023	78.127	0,34%	178,30	175,65	180,00	179,95
27/07/2023	151.653	6,19%	170,85	168,90	179,90	179,35
26/07/2023	155.221	3,21%	160,50	158,25	171,80	168,90
25/07/2023	69.215	0,49%	163,00	162,15	167,50	163,65
24/07/2023	53.578	-1,93%	164,40	162,55	165,95	162,85
21/07/2023	57.314	0,52%	163,00	162,05	167,10	166,05
20/07/2023	76.179	-3,70%	169,95	164,15	170,00	165,20
19/07/2023	74.072	2,14%	169,75	168,55	172,20	171,55
18/07/2023	55.696	-0,45%	169,00	166,65	170,50	167,95
17/07/2023	68.173	-1,66%	170,30	167,80	172,15	168,70
14/07/2023	82.653	1,66%	168,50	168,30	172,15	171,55
13/07/2023	120.565	4,30%	162,00	162,00	169,35	168,75
12/07/2023	163.308	6,59%	154,20	153,65	162,80	161,80
11/07/2023	58.870	1,74%	150,70	150,70	154,95	151,80
10/07/2023	44.520	-0,33%	149,40	147,40	149,45	149,20
07/07/2023	50.168	1,46%	147,55	146,65	150,45	149,70
06/07/2023	68.674	-4,16%	153,10	147,15	153,20	147,55
05/07/2023	51.923	-1,63%	156,00	153,65	156,00	153,95
04/07/2023	37.759	0,48%	155,00	153,00	156,75	156,50
03/07/2023	71.058	0,52%	155,40	155,05	157,55	155,75
30/06/2023	125.750	1,28%	152,55	148,55	155,50	154,95
29/06/2023	84.070	3,10%	151,55	150,25	155,00	153,00
28/06/2023	43.392	3,92%	143,85	143,35	148,90	148,40
27/06/2023	35.613	-0,73%	144,00	142,20	144,00	142,80
26/06/2023	51.015	2,20%	141,05	139,15	144,35	143,85
23/06/2023	39.929	-1,85%	143,25	138,80	143,25	140,75
22/06/2023	42.769	-0,24%	141,15	139,20	144,00	143,40
21/06/2023	56.995	-2,97%	147,30	143,55	148,25	143,75
20/06/2023	40.717	-1,89%	150,50	147,35	150,70	148,15
19/06/2023	51.896	-1,11%	151,60	148,65	152,20	151,00
16/06/2023	126.241	1,46%	150,60	150,10	153,60	152,70
15/06/2023	68.057	1,14%	148,25	145,20	150,50	150,50
14/06/2023	63.533	0,85%	147,55	146,30	149,20	148,80
13/06/2023	79.824	1,83%	147,10	147,10	150,40	147,55
12/06/2023	65.289	1,40%	143,35	141,45	145,85	144,90
09/06/2023	103.643	3,14%	139,35	138,80	143,45	142,90
08/06/2023	101.864	1,28%	133,55	132,60	141,55	138,55
07/06/2023	63.226	0,77%	135,80	133,80	138,15	136,80
06/06/2023	70.800	2,38%	130,85	130,80	135,95	135,75
05/06/2023	33.877	0,49%	132,65	131,35	133,40	132,60
02/06/2023	40.866	0,61%	131,90	130,40	133,40	131,95
01/06/2023	48.947	0,15%	131,25	129,55	131,40	131,15
31/05/2023	18.056	0,84%	130,05	128,00	133,65	131,00
30/05/2023	42.242	0,42%	131,65	130,45	134,90	131,35
29/05/2023	29.878	-2,46%	135,10	130,45	135,10	130,80
26/05/2023	80.701	2,52%	132,05	130,50	135,05	134,10
25/05/2023	104.927	7,74%	126,40	125,00	133,20	130,80
24/05/2023	64.403	-4,37%	126,00	120,75	126,05	121,40
23/05/2023	46.294	-0,28%	127,00	126,60	129,25	126,95
22/05/2023	33.130	-0,86%	128,30	126,70	128,55	127,30
19/05/2023	63.622	4,56%	124,15	123,80	128,65	128,40
18/05/2023	105.689	0,25%	123,00	121,25	123,45	122,80
17/05/2023	79.706	-1,92%	124,35	122,05	124,35	122,50
16/05/2023	85.706	-0,72%	125,55	123,60	126,60	124,90
15/05/2023	86.240	-1,02%	127,45	125,30	128,25	125,80
12/05/2023	167.471	-4,69%	124,70	120,35	127,40	127,10
11/05/2023	35.024	-1,08%	134,25	133,20	135,95	133,35
10/05/2023	78.136	0,04%	135,40	132,10	135,90	134,80