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 >
09-05-2023	40.820	-1,50%	136,00	133,55	136,50	134,75
08-05-2023	36.637	0,37%	136,90	135,95	138,90	136,80
05-05-2023	43.030	2,14%	134,85	133,75	136,30	136,30
04-05-2023	66.332	1,87%	131,05	129,75	133,45	133,45
03-05-2023	54.743	-1,36%	132,45	130,55	133,20	131,00
02-05-2023	105.120	-0,67%	134,35	132,80	135,75	132,80
01-05-2023	134.907	4,01%	129,20	128,30	134,90	133,70
28-04-2023	134.907	4,01%	129,20	128,30	134,90	133,70
27-04-2023	484.277	-15,43%	147,50	124,20	149,50	128,55
26-04-2023	83.234	1,57%	148,50	145,85	152,00	152,00
25-04-2023	57.936	-2,03%	151,45	149,15	151,45	149,65
24-04-2023	49.657	-0,23%	151,95	151,30	155,20	152,75
21-04-2023	58.799	0,13%	152,90	150,95	153,70	153,10
20-04-2023	77.569	-1,64%	156,00	149,85	156,10	152,90
19-04-2023	139.500	3,12%	155,60	152,60	156,00	155,45
18-04-2023	51.454	2,20%	148,00	147,60	152,10	150,75
17-04-2023	58.838	-2,03%	150,00	146,40	150,25	147,50
14-04-2023	62.786	0,37%	150,00	149,65	152,15	150,55
13-04-2023	80.282	2,99%	145,00	144,20	150,20	150,00
12-04-2023	107.561	-0,92%	148,00	145,65	150,45	145,65
11-04-2023	254.643	5,23%	137,50	137,00	150,60	147,00
10-04-2023	45.137	0,50%	138,80	138,15	140,20	139,70
06-04-2023	45.137	0,50%	138,80	138,15	140,20	139,70
05-04-2023	71.905	-3,67%	143,75	137,60	143,80	139,00
04-04-2023	73.811	0,45%	143,00	142,75	146,35	144,30
03-04-2023	48.292	-2,68%	146,35	142,75	146,50	143,65
31-03-2023	70.145	1,48%	145,30	144,65	147,60	147,60
30-03-2023	77.329	4,04%	140,90	140,85	145,65	145,45
29-03-2023	49.920	3,10%	137,00	136,90	140,40	139,80
28-03-2023	61.111	-1,95%	138,90	134,50	139,20	135,60
27-03-2023	28.678	-0,11%	140,20	138,20	140,75	138,30
24-03-2023	56.405	-2,77%	142,10	137,45	142,10	138,45
23-03-2023	32.361	1,10%	140,70	138,90	142,55	142,40
22-03-2023	33.053	0,36%	140,10	139,55	141,60	140,85
21-03-2023	61.938	1,01%	140,35	139,80	142,25	140,35
20-03-2023	33.754	-0,47%	137,40	133,85	140,35	138,95
17-03-2023	139.461	-0,21%	141,00	139,10	143,45	139,60
16-03-2023	51.294	1,78%	139,05	135,90	141,05	139,90
15-03-2023	93.062	-4,28%	143,65	135,40	143,70	137,45
14-03-2023	80.995	2,57%	140,05	138,75	144,25	143,60
13-03-2023	91.074	-2,95%	144,45	136,05	145,15	140,00
10-03-2023	72.699	-2,37%	144,65	142,60	145,90	144,25
09-03-2023	113.622	0,17%	146,00	142,40	147,75	147,75
08-03-2023	55.617	2,57%	143,20	142,20	148,45	147,50
07-03-2023	100.947	-5,02%	149,70	143,05	149,70	143,80
06-03-2023	67.889	1,41%	151,00	149,90	152,90	151,40
03-03-2023	69.432	1,15%	148,50	147,15	150,15	149,30
02-03-2023	128.409	1,41%	142,00	139,70	147,80	147,60
01-03-2023	91.094	3,08%	142,65	141,80	147,40	145,55
28-02-2023	73.403	-1,40%	143,10	140,80	144,85	141,20
27-02-2023	74.179	3,02%	139,35	138,65	144,25	143,20
24-02-2023	55.195	-0,79%	141,75	139,00	142,10	139,00
23-02-2023	43.003	0,43%	140,40	139,65	142,35	140,10
22-02-2023	66.014	-1,31%	141,10	138,30	142,00	139,50
21-02-2023	56.550	0,11%	140,50	140,10	142,80	141,35
20-02-2023	49.664	-1,26%	142,55	140,00	143,10	141,20
17-02-2023	134.306	5,38%	133,60	133,30	143,65	143,00
16-02-2023	92.380	4,22%	130,95	130,50	136,55	135,70
15-02-2023	75.613	-1,70%	132,20	130,20	132,40	130,20
14-02-2023	86.836	-0,86%	133,75	131,20	134,50	132,45
13-02-2023	41.651	0,00%	134,50	133,50	135,15	133,60
10-02-2023	100.434	-3,54%	137,20	133,30	138,95	133,60
09-02-2023	104.964	0,15%	138,40	137,80	140,10	138,50
08-02-2023	85.427	-2,09%	143,95	138,30	144,30	138,30
07-02-2023	87.195	-2,59%	144,30	139,35	144,75	141,25
06-02-2023	67.419	-3,43%	147,75	142,65	147,75	145,00
03-02-2023	87.009	2,18%	146,40	145,00	150,65	150,15
02-02-2023	149.804	5,42%	142,50	141,70	149,20	146,95
01-02-2023	49.073	0,61%	138,95	138,35	141,05	139,40
31-01-2023	65.097	-0,68%	139,00	138,15	140,55	138,55
30-01-2023	87.327	-3,53%	142,75	138,25	142,75	139,50
27-01-2023	99.351	1,55%	142,00	139,15	145,05	144,60
26-01-2023	158.918	-2,47%	143,90	140,60	146,85	142,40
25-01-2023	53.319	-1,68%	148,20	143,20	148,20	146,00
24-01-2023	42.897	0,20%	148,90	147,35	150,10	148,50
23-01-2023	51.596	2,99%	144,65	144,15	148,20	148,20
20-01-2023	76.062	-2,90%	148,50	143,30	149,10	143,90
19-01-2023	78.502	-1,33%	149,00	147,70	150,45	148,20
18-01-2023	79.832	-0,43%	151,20	150,20	154,45	150,20
17-01-2023	38.691	-0,59%	151,15	148,85	152,00	150,85
16-01-2023	46.634	-1,11%	154,50	151,75	155,20	151,75
13-01-2023	111.129	3,40%	148,45	147,70	153,45	153,45
12-01-2023	91.293	-0,84%	149,40	146,80	151,10	148,40
11-01-2023	71.028	0,57%	148,95	147,75	149,95	149,65
10-01-2023	59.499	-2,90%	151,15	148,00	151,15	148,80
09-01-2023	83.161	4,75%	148,50	144,35	154,20	153,25
06-01-2023	43.999	2,24%	142,05	140,75	146,70	146,30
05-01-2023	95.643	-0,52%	143,20	140,40	143,65	143,10
04-01-2023	97.197	0,77%	142,75	140,15	145,60	143,85
03-01-2023	179.446	-5,99%	151,70	141,55	152,00	142,75
02-01-2023	34.765	-0,65%	155,20	151,85	155,50	151,85
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