InterTek Group PLC (ITRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	65.709	0,13%	4.632,00	4.605,00	4.645,00	4.614,00
27-02-2024	67.903	-1,10%	4.654,00	4.603,00	4.657,00	4.608,00
26-02-2024	70.620	-0,06%	4.628,00	4.621,00	4.661,00	4.659,00
23-02-2024	97.176	0,26%	4.631,00	4.608,00	4.669,00	4.662,00
22-02-2024	122.173	3,83%	4.521,00	4.521,00	4.652,00	4.650,00
21-02-2024	76.794	-0,17%	4.499,00	4.470,00	4.535,00	4.478,50
20-02-2024	53.041	0,13%	4.480,00	4.466,00	4.501,00	4.486,00
19-02-2024	53.590	1,34%	4.422,00	4.397,00	4.482,00	4.480,00
16-02-2024	55.497	1,35%	4.396,00	4.380,00	4.425,00	4.421,00
15-02-2024	78.140	-0,50%	4.425,00	4.356,00	4.439,00	4.362,00
14-02-2024	63.752	1,74%	4.339,00	4.334,00	4.388,00	4.384,00
13-02-2024	68.049	-2,56%	4.396,00	4.286,50	4.396,00	4.309,00
12-02-2024	83.429	-1,15%	4.460,00	4.361,50	4.477,00	4.422,00
09-02-2024	60.770	0,87%	4.436,00	4.436,00	4.508,00	4.473,50
08-02-2024	87.858	1,14%	4.402,00	4.382,00	4.445,00	4.435,00
07-02-2024	108.276	-1,98%	4.484,00	4.371,50	4.497,00	4.385,00
06-02-2024	68.732	0,42%	4.473,50	4.446,00	4.477,50	4.473,50
05-02-2024	24.928	-0,31%	4.468,00	4.451,00	4.496,00	4.455,00
02-02-2024	46.040	-0,27%	4.532,00	4.465,00	4.552,00	4.469,00
01-02-2024	65.650	-0,75%	4.500,50	4.477,00	4.524,00	4.481,00
31-01-2024	87.602	0,09%	4.520,00	4.499,00	4.541,00	4.515,00
30-01-2024	52.970	0,54%	4.523,00	4.504,00	4.539,00	4.511,00
29-01-2024	59.055	0,63%	4.511,50	4.473,00	4.514,00	4.487,00
26-01-2024	86.385	1,54%	4.393,00	4.393,00	4.476,50	4.459,00
25-01-2024	82.786	-0,08%	4.393,00	4.364,00	4.405,00	4.391,50
24-01-2024	61.671	0,76%	4.379,00	4.354,00	4.396,00	4.395,00
23-01-2024	93.417	1,28%	4.358,00	4.315,00	4.371,00	4.362,00
22-01-2024	45.873	0,61%	4.314,00	4.296,00	4.339,00	4.307,00
19-01-2024	61.102	-0,37%	4.337,00	4.270,00	4.337,00	4.281,00
18-01-2024	93.804	1,23%	4.255,00	4.210,00	4.303,00	4.297,00
17-01-2024	85.431	-1,85%	4.297,00	4.243,00	4.307,00	4.245,00
16-01-2024	44.839	-0,09%	4.298,00	4.298,00	4.339,00	4.325,00
15-01-2024	46.207	-0,44%	4.355,00	4.327,00	4.370,50	4.329,00
12-01-2024	87.998	0,91%	4.304,00	4.298,50	4.375,00	4.348,00
11-01-2024	157.677	0,54%	4.311,00	4.290,00	4.365,00	4.309,00
10-01-2024	143.871	1,83%	4.230,00	4.214,00	4.288,00	4.286,00
09-01-2024	69.291	0,19%	4.201,00	4.162,00	4.215,00	4.209,00
08-01-2024	67.277	-0,47%	4.186,50	4.148,00	4.214,00	4.201,00
05-01-2024	53.017	-1,19%	4.234,50	4.187,00	4.274,00	4.221,00
04-01-2024	72.860	1,62%	4.202,00	4.202,00	4.272,00	4.272,00
03-01-2024	46.024	-0,33%	4.226,00	4.187,00	4.243,00	4.204,00
02-01-2024	59.822	-0,90%	4.253,00	4.203,00	4.262,00	4.218,00
29-12-2023	16.401	-0,15%	4.278,00	4.251,00	4.284,00	4.256,50
28-12-2023	40.143	0,26%	4.268,00	4.253,00	4.285,00	4.263,00
27-12-2023	45.959	1,43%	4.214,50	4.203,00	4.290,00	4.252,00
26-12-2023	22.296	-1,11%	4.218,00	4.181,00	4.234,00	4.192,00
22-12-2023	22.296	-1,11%	4.218,00	4.181,00	4.234,00	4.192,00
21-12-2023	31.280	-0,17%	4.227,00	4.199,00	4.245,00	4.239,00
20-12-2023	95.968	3,54%	4.207,00	4.201,00	4.256,00	4.246,00
19-12-2023	51.276	0,69%	4.074,00	4.074,00	4.103,00	4.101,00
18-12-2023	55.297	-0,37%	4.070,50	4.054,00	4.090,00	4.073,00
15-12-2023	95.026	-1,04%	4.121,00	4.075,00	4.125,00	4.088,00
14-12-2023	128.299	1,55%	4.126,00	4.121,00	4.212,00	4.131,00
13-12-2023	64.780	0,17%	4.093,00	4.062,00	4.101,00	4.068,00
12-12-2023	52.540	0,32%	4.058,00	4.050,00	4.072,00	4.061,00
11-12-2023	83.867	-0,12%	4.060,00	4.012,00	4.061,00	4.048,00
08-12-2023	77.420	0,37%	4.056,00	4.035,00	4.070,00	4.053,00
07-12-2023	61.144	-1,01%	4.068,00	4.027,00	4.075,00	4.038,00
06-12-2023	79.183	1,12%	4.040,00	4.011,00	4.081,00	4.079,00
05-12-2023	71.932	-0,03%	4.000,00	3.992,00	4.056,00	4.034,00
04-12-2023	59.935	0,22%	4.027,00	4.027,00	4.067,00	4.035,00
01-12-2023	79.303	0,88%	3.978,00	3.977,00	4.029,00	4.026,00
30-11-2023	96.009	0,25%	3.975,00	3.947,00	4.000,00	3.991,00
29-11-2023	63.968	-0,70%	3.989,00	3.976,00	4.013,00	3.981,00
28-11-2023	95.459	-0,08%	3.990,00	3.964,00	4.013,00	4.009,00
27-11-2023	132.044	0,35%	3.980,00	3.974,00	4.028,00	4.012,00
24-11-2023	168.352	1,06%	3.945,00	3.941,00	4.009,00	3.998,00
23-11-2023	147.757	3,29%	3.902,00	3.848,00	3.973,00	3.956,00
22-11-2023	78.593	1,08%	3.799,00	3.787,00	3.844,50	3.830,00
21-11-2023	84.924	-0,71%	3.812,00	3.777,00	3.818,00	3.789,00
20-11-2023	56.084	-0,03%	3.809,00	3.784,00	3.838,00	3.816,00
17-11-2023	75.896	1,09%	3.784,00	3.784,00	3.833,00	3.817,00
16-11-2023	90.788	-0,53%	3.802,00	3.776,00	3.811,50	3.776,00
15-11-2023	133.277	-0,26%	3.833,00	3.794,00	3.865,00	3.796,00
14-11-2023	91.974	-0,18%	3.815,00	3.766,00	3.819,00	3.806,00
13-11-2023	63.493	0,32%	3.829,00	3.781,00	3.829,00	3.813,00
10-11-2023	103.598	-1,78%	3.840,50	3.791,00	3.843,00	3.801,00
09-11-2023	98.049	0,47%	3.843,00	3.834,00	3.881,00	3.870,00
08-11-2023	81.474	-0,52%	3.871,50	3.810,00	3.871,50	3.852,00
07-11-2023	88.986	0,73%	3.843,00	3.837,00	3.886,00	3.872,00
06-11-2023	86.183	-0,65%	3.873,00	3.825,00	3.886,00	3.844,00
03-11-2023	79.052	1,71%	3.818,00	3.807,00	3.872,00	3.869,00
02-11-2023	156.870	0,80%	3.800,00	3.786,00	3.840,00	3.804,00
01-11-2023	153.073	-1,26%	3.821,00	3.768,00	3.847,00	3.774,00
31-10-2023	95.533	1,30%	3.806,50	3.792,00	3.845,00	3.822,00
30-10-2023	197.033	-0,55%	3.788,00	3.749,00	3.810,00	3.773,00
27-10-2023	210.690	-2,12%	3.854,00	3.778,00	3.905,00	3.794,00
26-10-2023	207.891	-3,29%	3.958,00	3.858,00	3.963,00	3.876,00
25-10-2023	64.143	0,68%	3.998,00	3.975,00	4.015,00	4.008,00
24-10-2023	94.785	-1,36%	4.045,00	3.979,00	4.066,00	3.981,00
23-10-2023	91.617	1,15%	3.981,00	3.973,00	4.044,00	4.036,00
20-10-2023	103.174	-2,35%	4.045,00	3.982,50	4.050,00	3.990,00
19-10-2023	75.113	-0,17%	4.078,00	4.068,00	4.114,00	4.086,00
18-10-2023	25.396	-1,33%	4.152,00	4.087,00	4.152,00	4.093,00
17-10-2023	56.009	-0,05%	4.059,00	4.059,00	4.161,00	4.148,00
16-10-2023	44.970	-1,07%	4.196,00	4.095,00	4.198,00	4.150,00
13-10-2023	41.221	-1,11%	4.244,00	4.193,00	4.244,50	4.195,00
12-10-2023	36.564	0,47%	4.254,00	4.241,50	4.278,00	4.242,00
11-10-2023	55.386	0,17%	4.206,00	4.204,00	4.242,00	4.222,00
10-10-2023	61.270	2,08%	4.174,00	4.174,00	4.221,00	4.215,00