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 >
30/12/2022	34.698	-1,74%	155,00	152,85	155,60	152,85
29/12/2022	39.073	2,34%	152,10	151,60	156,05	155,55
28/12/2022	35.430	-1,20%	153,80	151,20	154,05	152,00
27/12/2022	29.684	-0,16%	153,90	153,40	156,95	153,85
23/12/2022	47.436	-0,45%	153,80	152,80	156,00	154,10
22/12/2022	45.010	-2,15%	158,25	153,45	158,25	154,80
21/12/2022	62.205	2,96%	156,65	154,55	158,35	158,20
20/12/2022	108.025	-2,13%	155,20	152,70	155,85	153,65
19/12/2022	99.925	-2,52%	160,70	156,70	163,00	157,00
16/12/2022	123.300	-1,38%	162,50	158,85	163,00	161,05
15/12/2022	112.036	-3,17%	167,20	162,80	169,05	163,30
14/12/2022	85.666	0,42%	167,00	166,90	168,85	168,65
13/12/2022	186.578	3,35%	164,00	163,80	173,25	167,95
12/12/2022	59.565	-0,55%	161,60	161,30	163,90	162,50
09/12/2022	111.822	3,09%	160,10	158,00	164,10	163,40
08/12/2022	58.041	1,38%	157,00	155,80	159,45	158,50
07/12/2022	63.465	-1,67%	157,40	156,20	158,00	156,35
06/12/2022	74.561	-1,37%	160,25	157,50	161,00	159,00
05/12/2022	54.281	1,16%	158,00	155,15	161,95	161,20
02/12/2022	83.785	-0,75%	159,75	156,00	162,90	159,35
01/12/2022	117.433	4,56%	160,00	159,10	163,95	160,55
30/11/2022	53.874	0,10%	154,80	152,55	155,20	153,55
29/11/2022	59.710	-1,10%	156,35	152,35	156,75	153,40
28/11/2022	40.157	-1,99%	157,45	155,00	158,00	155,10
25/11/2022	30.669	-0,88%	159,25	156,90	159,25	158,25
24/11/2022	86.715	-0,81%	162,50	152,20	162,50	159,65
23/11/2022	52.648	2,39%	157,85	156,20	161,25	160,95
22/11/2022	50.729	-0,79%	156,90	155,15	158,00	157,20
21/11/2022	63.298	-1,86%	161,00	157,45	162,60	158,45
18/11/2022	62.949	2,28%	159,10	156,50	163,15	161,45
17/11/2022	51.068	2,67%	154,60	154,60	159,55	157,85
16/11/2022	60.291	-4,27%	160,00	153,40	162,25	153,75
15/11/2022	77.398	1,13%	160,00	158,55	162,45	160,60
14/11/2022	60.296	2,92%	155,25	154,50	159,70	158,80
11/11/2022	50.148	1,75%	154,40	152,15	155,90	154,30
10/11/2022	109.997	10,17%	136,80	136,00	152,65	151,65
09/11/2022	42.050	0,47%	136,05	134,40	137,80	137,65
08/11/2022	61.246	4,78%	131,05	130,15	137,00	137,00
07/11/2022	37.809	1,24%	128,60	127,50	130,80	130,75
04/11/2022	52.574	3,11%	125,80	124,95	130,05	129,15
03/11/2022	58.113	-2,98%	126,20	123,60	126,75	125,25
02/11/2022	44.892	-0,65%	130,40	128,65	132,45	129,10
01/11/2022	49.285	0,00%	132,20	128,55	133,25	129,95
31/10/2022	62.757	0,82%	131,25	128,70	132,95	129,95
28/10/2022	73.617	-2,13%	130,00	125,40	130,30	128,90
27/10/2022	95.656	-0,42%	138,65	129,15	139,60	131,70
26/10/2022	49.306	0,34%	130,00	128,00	132,65	132,25
25/10/2022	55.414	4,03%	128,00	125,80	132,55	131,80
24/10/2022	35.367	1,85%	127,00	124,70	128,60	126,70
21/10/2022	43.692	0,57%	121,80	120,25	125,70	124,40
20/10/2022	45.739	3,52%	118,70	117,60	124,00	123,70
19/10/2022	51.563	-1,77%	123,25	117,70	123,50	119,50
18/10/2022	59.754	0,83%	123,70	121,35	124,90	121,65
17/10/2022	58.961	1,34%	119,40	118,00	122,15	120,65
14/10/2022	50.839	-1,16%	123,95	118,70	124,40	119,05
13/10/2022	82.725	2,73%	116,90	110,95	122,00	120,45
12/10/2022	68.820	-0,93%	119,00	116,15	120,45	117,25
11/10/2022	40.239	-1,62%	119,55	117,70	121,35	118,35
10/10/2022	40.316	-2,04%	120,55	119,70	124,45	120,30
07/10/2022	54.183	-4,81%	127,00	122,80	127,55	122,80
06/10/2022	32.661	0,78%	129,20	126,30	129,75	129,00
05/10/2022	45.307	-0,16%	127,25	126,10	130,50	128,00
04/10/2022	83.760	6,57%	123,05	122,75	128,60	128,20
03/10/2022	85.028	1,39%	116,75	113,70	120,35	120,30
30/09/2022	77.995	-1,04%	119,80	115,75	120,65	118,65
29/09/2022	50.601	-5,03%	125,20	119,35	125,20	119,90
28/09/2022	73.895	-0,20%	122,40	120,05	126,25	126,25
27/09/2022	57.968	0,44%	127,75	126,05	131,20	126,50
26/09/2022	66.620	0,84%	122,05	121,80	128,10	125,95
23/09/2022	55.737	-1,65%	126,35	123,15	127,70	124,90
22/09/2022	43.778	-5,72%	131,10	127,00	132,65	127,00
21/09/2022	48.613	0,64%	131,80	131,30	135,00	134,70
20/09/2022	39.598	-0,15%	134,55	131,05	134,95	133,85
19/09/2022	45.528	-0,04%	133,30	131,55	135,05	134,05
16/09/2022	172.876	-2,83%	135,80	133,55	136,40	134,10
15/09/2022	44.428	-2,20%	142,20	137,25	143,55	138,00
14/09/2022	41.562	0,46%	138,85	138,35	142,75	141,10
13/09/2022	52.259	-6,21%	150,15	140,20	150,40	140,45
12/09/2022	36.556	2,36%	147,60	146,35	150,00	149,75
09/09/2022	43.411	3,80%	141,00	140,95	146,80	146,30
08/09/2022	44.492	3,91%	137,50	135,70	141,00	140,95
07/09/2022	39.875	-0,18%	134,80	133,30	135,95	135,65
06/09/2022	51.932	-1,24%	137,05	133,90	138,65	135,90
05/09/2022	34.788	-2,41%	137,10	135,60	137,90	137,60
02/09/2022	39.306	2,25%	141,25	138,35	142,00	141,00
01/09/2022	51.823	-2,41%	139,45	136,10	139,45	137,90
31/08/2022	67.853	-1,88%	145,40	140,85	147,10	141,30
30/08/2022	34.863	-0,35%	144,80	142,95	148,00	144,00
29/08/2022	46.962	-3,28%	144,40	143,75	147,50	144,50
26/08/2022	30.260	-2,19%	154,40	149,05	155,40	149,40
25/08/2022	33.753	2,00%	150,60	149,90	153,85	152,75
24/08/2022	21.705	0,50%	148,60	146,70	149,90	149,75
23/08/2022	35.986	-0,27%	147,45	146,20	149,90	149,00
22/08/2022	42.769	-2,92%	152,80	148,85	153,15	149,40
19/08/2022	33.252	-2,07%	155,30	153,20	156,60	153,90
18/08/2022	30.793	1,26%	155,00	154,65	157,95	157,15
17/08/2022	60.311	-3,84%	161,15	154,75	161,35	155,20
16/08/2022	30.050	-0,56%	163,00	160,10	163,30	161,40
15/08/2022	19.657	0,65%	161,50	160,95	162,95	162,30
12/08/2022	33.112	1,19%	159,65	157,95	161,90	161,25