Genius Sports Limited (GENI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,65%
|
5,43
|
5,38
|
5,51
|
5,36
|
17/05/2024 |
512.244 |
-1,65%
|
5,43
|
5,38
|
5,51
|
5,36
|
16/05/2024 |
790.064 |
0,00%
|
5,43
|
5,41
|
5,4804
|
5,45
|
15/05/2024 |
912.169 |
2,93%
|
5,11
|
5,27
|
5,475
|
5,455
|
14/05/2024 |
672.365 |
3,11%
|
5,11
|
5,11
|
5,2952
|
5,30
|
13/05/2024 |
957.434 |
-0,96%
|
5,24
|
5,05
|
5,255
|
5,14
|
10/05/2024 |
827.698 |
-4,77%
|
5,475
|
5,17
|
5,475
|
5,19
|
09/05/2024 |
726.782 |
1,30%
|
5,435
|
5,295
|
5,54
|
5,45
|
08/05/2024 |
1.737.550 |
-0,74%
|
5,74
|
5,31
|
5,84
|
5,38
|
07/05/2024 |
870.629 |
-0,55%
|
5,37
|
5,40
|
5,565
|
5,42
|
06/05/2024 |
723.109 |
2,44%
|
5,37
|
5,3199
|
5,465
|
5,45
|
03/05/2024 |
676.288 |
1,14%
|
5,37
|
5,265
|
5,3901
|
5,32
|
02/05/2024 |
1.033.115 |
4,57%
|
5,115
|
5,02
|
5,2975
|
5,26
|
01/05/2024 |
717.858 |
0,00%
|
5,04
|
4,91
|
5,13
|
5,04
|
30/04/2024 |
515.858 |
-3,26%
|
5,105
|
5,02
|
5,16
|
5,04
|
29/04/2024 |
569.636 |
0,39%
|
5,20
|
5,13
|
5,235
|
5,21
|
26/04/2024 |
700.490 |
0,39%
|
5,09
|
5,14
|
5,2453
|
5,19
|
25/04/2024 |
857.395 |
-1,15%
|
5,09
|
5,07
|
5,20
|
5,17
|
24/04/2024 |
1.151.777 |
2,75%
|
5,11
|
4,985
|
5,24
|
5,23
|
23/04/2024 |
928.410 |
-0,59%
|
5,14
|
5,08
|
5,25
|
5,09
|
22/04/2024 |
760.799 |
0,20%
|
5,14
|
5,07
|
5,24
|
5,12
|
19/04/2024 |
732.101 |
0,00%
|
5,09
|
5,05
|
5,175
|
5,11
|
18/04/2024 |
1.080.324 |
-3,19%
|
5,21
|
5,085
|
5,269
|
5,1019
|
17/04/2024 |
878.844 |
2,93%
|
5,125
|
5,0818
|
5,30
|
5,27
|
16/04/2024 |
1.348.620 |
-0,58%
|
5,20
|
5,11
|
5,305
|
5,12
|
15/04/2024 |
1.288.276 |
-3,56%
|
5,33
|
5,11
|
5,415
|
5,15
|
12/04/2024 |
1.566.628 |
-4,64%
|
5,64
|
5,31
|
5,56
|
5,34
|
11/04/2024 |
815.772 |
0,00%
|
5,64
|
5,56
|
5,73
|
5,60
|
10/04/2024 |
771.367 |
-0,84%
|
6,025
|
5,56
|
5,8901
|
5,88
|
09/04/2024 |
831.159 |
-1,50%
|
6,025
|
5,88
|
6,06
|
5,93
|
08/04/2024 |
934.200 |
-2,75%
|
5,76
|
6,00
|
6,23
|
6,02
|
05/04/2024 |
1.519.010 |
7,47%
|
5,76
|
5,76
|
6,25
|
6,19
|
04/04/2024 |
1.087.618 |
1,95%
|
5,71
|
5,64
|
5,8159
|
5,76
|
03/04/2024 |
1.052.237 |
1,45%
|
5,61
|
5,48
|
5,655
|
5,60
|
02/04/2024 |
1.580.163 |
-0,90%
|
5,61
|
5,37
|
5,54
|
5,52
|
01/04/2024 |
1.932.267 |
-2,45%
|
5,61
|
5,522
|
5,66
|
5,57
|
28/03/2024 |
1.095.954 |
1,06%
|
5,76
|
5,615
|
5,77
|
5,71
|
27/03/2024 |
856.435 |
-1,40%
|
5,76
|
5,63
|
5,81
|
5,65
|
26/03/2024 |
717.150 |
-1,38%
|
5,89
|
5,705
|
5,91
|
5,73
|
25/03/2024 |
643.095 |
3,57%
|
5,75
|
5,655
|
5,82
|
5,81
|
22/03/2024 |
999.234 |
-2,94%
|
5,75
|
5,59
|
5,81
|
5,61
|
21/03/2024 |
684.456 |
-1,03%
|
5,95
|
5,75
|
5,955
|
5,78
|
20/03/2024 |
731.007 |
2,46%
|
5,81
|
5,73
|
5,92
|
5,84
|
19/03/2024 |
1.351.518 |
-0,35%
|
5,73
|
5,51
|
5,7721
|
5,71
|
18/03/2024 |
804.699 |
-1,55%
|
5,83
|
5,7013
|
5,88
|
5,73
|
15/03/2024 |
513.810 |
-0,51%
|
5,83
|
5,79
|
5,92
|
5,82
|
14/03/2024 |
876.612 |
-2,82%
|
5,98
|
5,82
|
6,025
|
5,85
|
13/03/2024 |
888.987 |
2,38%
|
5,875
|
5,855
|
6,06
|
6,02
|
12/03/2024 |
1.689.670 |
-0,51%
|
5,97
|
5,77
|
6,00
|
5,88
|
11/03/2024 |
1.000.890 |
-0,84%
|
6,30
|
5,815
|
6,045
|
5,91
|
08/03/2024 |
2.698.645 |
-5,25%
|
6,30
|
5,89
|
6,42
|
5,96
|
07/03/2024 |
2.220.188 |
-5,84%
|
6,68
|
6,205
|
6,931
|
6,29
|
06/03/2024 |
3.641.311 |
-5,38%
|
6,64
|
6,41
|
6,98
|
6,68
|
05/03/2024 |
1.248.319 |
-3,82%
|
7,21
|
6,98
|
7,26
|
7,06
|
04/03/2024 |
1.045.102 |
0,82%
|
7,11
|
7,16
|
7,50
|
7,34
|
01/03/2024 |
628.663 |
2,39%
|
7,11
|
6,99
|
7,31
|
7,28
|
29/02/2024 |
686.082 |
3,34%
|
7,02
|
6,95
|
7,19
|
7,11
|
28/02/2024 |
477.622 |
-0,43%
|
6,89
|
6,82
|
7,01
|
6,88
|
27/02/2024 |
817.396 |
0,29%
|
6,96
|
6,86
|
7,125
|
6,91
|
26/02/2024 |
908.202 |
4,87%
|
6,58
|
6,55
|
6,955
|
6,89
|
23/02/2024 |
594.383 |
-1,65%
|
6,68
|
6,585
|
6,755
|
6,57
|
22/02/2024 |
844.690 |
0,75%
|
6,805
|
6,58
|
6,79
|
6,68
|
21/02/2024 |
1.058.092 |
-4,74%
|
6,805
|
6,50
|
6,845
|
6,63
|
20/02/2024 |
1.020.851 |
-3,20%
|
7,13
|
6,90
|
7,18
|
6,96
|
19/02/2024 |
513.356 |
0,00%
|
7,24
|
7,11
|
7,35
|
7,19
|
16/02/2024 |
513.356 |
-6,01%
|
7,24
|
7,11
|
7,35
|
7,19
|
15/02/2024 |
995.022 |
-4,18%
|
7,68
|
7,22
|
7,715
|
7,33
|
14/02/2024 |
707.746 |
2,00%
|
7,56
|
7,47
|
7,70
|
7,65
|
13/02/2024 |
886.251 |
-1,58%
|
7,65
|
7,13
|
7,65
|
7,50
|
12/02/2024 |
866.492 |
-0,10%
|
7,65
|
7,59
|
7,77
|
7,6624
|
09/02/2024 |
1.160.612 |
1,46%
|
7,665
|
7,545
|
7,75
|
7,67
|
08/02/2024 |
1.061.904 |
2,44%
|
7,37
|
7,37
|
7,6594
|
7,56
|
07/02/2024 |
922.924 |
1,10%
|
7,32
|
7,25
|
7,455
|
7,38
|
06/02/2024 |
1.007.917 |
0,97%
|
7,24
|
7,23
|
7,35
|
7,30
|
05/02/2024 |
960.190 |
-0,28%
|
7,24
|
7,12
|
7,33
|
7,23
|
02/02/2024 |
1.598.076 |
1,84%
|
7,00
|
6,96
|
7,28
|
7,19
|
01/02/2024 |
1.322.812 |
5,22%
|
6,78
|
6,745
|
7,09
|
7,06
|
31/01/2024 |
1.069.131 |
-0,15%
|
6,63
|
6,60
|
6,865
|
6,71
|
30/01/2024 |
957.894 |
-1,03%
|
6,73
|
6,63
|
6,75
|
6,72
|
29/01/2024 |
1.136.220 |
1,34%
|
6,655
|
6,61
|
6,785
|
6,79
|
26/01/2024 |
1.833.358 |
3,24%
|
6,48
|
6,464
|
6,97
|
6,70
|
25/01/2024 |
1.237.716 |
1,41%
|
6,49
|
6,385
|
6,605
|
6,49
|
24/01/2024 |
886.126 |
0,16%
|
6,47
|
6,35
|
6,5405
|
6,40
|
23/01/2024 |
667.124 |
1,27%
|
6,15
|
6,2014
|
6,395
|
6,39
|
22/01/2024 |
824.301 |
2,80%
|
6,15
|
6,055
|
6,34
|
6,25
|
19/01/2024 |
1.069.218 |
2,70%
|
5,51
|
5,83
|
6,14
|
6,08
|
18/01/2024 |
1.386.860 |
8,82%
|
5,51
|
5,5294
|
5,94
|
5,92
|
17/01/2024 |
646.415 |
-1,09%
|
5,40
|
5,32
|
5,475
|
5,44
|
16/01/2024 |
418.582 |
-1,94%
|
5,60
|
5,48
|
5,66
|
5,55
|
15/01/2024 |
796.870 |
1,07%
|
5,65
|
5,53
|
5,705
|
5,66
|
12/01/2024 |
796.870 |
1,07%
|
5,65
|
5,53
|
5,705
|
5,66
|
11/01/2024 |
566.454 |
-1,58%
|
5,69
|
5,4594
|
5,68
|
5,60
|
10/01/2024 |
406.485 |
-2,40%
|
5,82
|
5,65
|
5,8299
|
5,69
|
09/01/2024 |
561.921 |
0,00%
|
5,82
|
5,75
|
5,86
|
5,83
|
08/01/2024 |
542.300 |
4,42%
|
5,72
|
5,6701
|
5,91
|
5,91
|
05/01/2024 |
1.044.652 |
0,89%
|
5,56
|
5,51
|
5,67
|
5,66
|
04/01/2024 |
2.667.776 |
0,00%
|
5,575
|
5,465
|
5,665
|
5,61
|
03/01/2024 |
860.290 |
-4,92%
|
5,77
|
5,59
|
5,8881
|
5,60
|
02/01/2024 |
988.213 |
-4,69%
|
5,97
|
5,85
|
6,08
|
5,89
|
29/12/2023 |
424.692 |
-2,98%
|
6,26
|
6,16
|
6,34
|
6,18
|