Ceragon Networks Ltd (CRNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	167.010	-0,77%	2,61	2,5699	2,63	2,59
08/02/2024	177.037	-0,57%	2,55	2,59	2,68	2,605
07/02/2024	338.088	3,97%	2,55	2,55	2,68	2,62
06/02/2024	241.568	2,86%	2,40	2,45	2,5394	2,52
05/02/2024	310.704	0,82%	2,40	2,37	2,48	2,45
02/02/2024	166.834	0,41%	2,41	2,40	2,46	2,43
01/02/2024	232.166	-1,42%	2,45	2,395	2,46	2,425
31/01/2024	178.137	0,82%	2,45	2,43	2,49	2,46
30/01/2024	265.597	-4,31%	2,54	2,42	2,5594	2,44
29/01/2024	181.883	0,79%	2,55	2,53	2,58	2,55
26/01/2024	214.039	-2,32%	2,58	2,52	2,62	2,53
25/01/2024	294.233	0,39%	2,52	2,55	2,6394	2,59
24/01/2024	358.167	2,38%	2,52	2,5001	2,61	2,58
23/01/2024	269.973	0,40%	2,52	2,4699	2,5599	2,52
22/01/2024	308.914	-0,79%	2,53	2,50	2,56	2,51
19/01/2024	568.902	0,40%	2,68	2,45	2,5801	2,53
18/01/2024	1.398.868	-2,96%	2,68	2,51	2,745	2,62
17/01/2024	643.147	4,44%	2,64	2,56	2,75	2,705
16/01/2024	488.080	-1,15%	2,63	2,5301	2,65	2,59
15/01/2024	1.297.322	-1,49%	2,67	2,5555	2,885	2,5811
12/01/2024	1.297.322	-1,49%	2,67	2,5555	2,885	2,5811
11/01/2024	1.205.102	11,11%	2,50	2,46	2,62	2,60
10/01/2024	189.863	0,86%	2,27	2,3209	2,40	2,34
09/01/2024	146.293	2,19%	2,27	2,2601	2,345	2,33
08/01/2024	185.031	0,44%	2,26	2,25	2,30	2,28
05/01/2024	141.304	1,34%	2,26	2,245	2,30	2,27
04/01/2024	338.166	6,67%	2,12	2,1145	2,27	2,24
03/01/2024	151.834	-0,47%	2,14	2,07	2,17	2,10
02/01/2024	110.188	-2,32%	2,14	2,08	2,155	2,11
29/12/2023	240.256	0,94%	2,14	2,1208	2,16	2,16
28/12/2023	281.985	0,47%	2,15	2,1301	2,20	2,14
27/12/2023	188.288	2,90%	2,06	2,06	2,145	2,13
26/12/2023	150.875	-1,90%	2,10	2,07	2,105	2,07
22/12/2023	145.541	0,48%	2,10	2,085	2,13	2,11
21/12/2023	175.257	2,44%	2,05	2,05	2,13	2,10
20/12/2023	247.193	1,49%	2,00	2,00	2,15	2,05
19/12/2023	204.141	1,51%	1,96	1,96	2,04	2,02
18/12/2023	163.498	-0,50%	2,00	1,96	2,03	2,00
15/12/2023	185.441	-0,99%	1,96	1,98	2,04	2,00
14/12/2023	478.285	5,21%	1,96	1,95	2,03	2,02
13/12/2023	125.274	2,67%	1,85	1,83	1,93	1,92
12/12/2023	106.625	0,00%	1,87	1,86	1,895	1,87
11/12/2023	77.303	-1,06%	1,87	1,851	1,895	1,87
08/12/2023	62.850	0,00%	1,87	1,86	1,90	1,89
07/12/2023	96.904	1,07%	1,82	1,8579	1,90	1,89
06/12/2023	110.341	1,63%	1,82	1,82	1,90	1,87
05/12/2023	148.221	-1,34%	1,87	1,80	1,92	1,84
04/12/2023	174.450	-1,84%	1,88	1,83	1,89	1,865
01/12/2023	72.552	0,53%	1,90	1,84	1,91	1,90
30/11/2023	186.175	0,00%	1,90	1,798	1,89	1,89
29/11/2023	130.346	-1,56%	1,91	1,89	1,95	1,89
28/11/2023	157.590	2,67%	1,89	1,8697	1,92	1,92
27/11/2023	126.729	3,32%	1,76	1,7999	1,878	1,87
24/11/2023	55.816	1,23%	1,76	1,75	1,83	1,8018
23/11/2023	107.112	-2,73%	1,82	1,765	1,83	1,78
22/11/2023	107.112	-2,73%	1,82	1,765	1,83	1,78
21/11/2023	89.382	-0,54%	1,78	1,80	1,845	1,83
20/11/2023	221.331	3,37%	1,78	1,78	1,89	1,84
17/11/2023	82.080	1,71%	1,74	1,74	1,80	1,78
16/11/2023	109.544	-2,78%	1,80	1,72	1,80	1,75
15/11/2023	159.074	2,27%	1,75	1,7349	1,82	1,80
14/11/2023	136.903	3,43%	1,73	1,73	1,80	1,779
13/11/2023	129.687	-1,71%	1,75	1,69	1,75	1,72
10/11/2023	134.885	1,16%	1,71	1,71	1,76	1,75
09/11/2023	155.404	3,29%	1,67	1,66	1,77	1,725
08/11/2023	186.308	-0,60%	1,75	1,65	1,70	1,67
07/11/2023	233.066	-2,33%	1,75	1,6202	1,75	1,68
06/11/2023	582.797	-6,01%	1,67	1,68	1,86	1,72
03/11/2023	234.432	6,43%	1,67	1,72	1,83	1,82
02/11/2023	97.285	2,10%	1,67	1,67	1,72	1,705
01/11/2023	158.115	-1,77%	1,66	1,6205	1,74	1,67
31/10/2023	179.966	1,80%	1,69	1,65	1,71	1,70
30/10/2023	55.941	-1,19%	1,69	1,665	1,69	1,66
27/10/2023	66.087	-0,64%	1,68	1,65	1,6884	1,6692
26/10/2023	99.931	-1,77%	1,64	1,66	1,7321	1,67
25/10/2023	290.679	3,66%	1,64	1,64	1,76	1,70
24/10/2023	170.677	5,13%	1,59	1,59	1,65	1,64
23/10/2023	196.836	-3,70%	1,59	1,56	1,59	1,56
20/10/2023	246.955	0,61%	1,62	1,57	1,68	1,65
19/10/2023	140.726	-0,92%	1,63	1,58	1,65	1,625
18/10/2023	205.090	0,61%	1,66	1,60	1,67	1,64
17/10/2023	74.717	-1,21%	1,66	1,63	1,67	1,63
16/10/2023	221.638	0,00%	1,77	1,65	1,70	1,65
13/10/2023	303.991	-6,78%	1,77	1,65	1,77	1,65
12/10/2023	118.067	-3,80%	1,87	1,77	1,845	1,77
11/10/2023	93.093	-0,54%	1,87	1,829	1,88	1,84
10/10/2023	110.898	-0,54%	1,90	1,8226	1,88	1,85
09/10/2023	166.594	-4,62%	1,90	1,8226	1,91	1,86
06/10/2023	63.596	0,00%	1,92	1,92	1,97	1,95
05/10/2023	45.692	0,00%	1,92	1,93	1,96	1,95
04/10/2023	127.672	0,00%	1,92	1,89	1,97	1,95
03/10/2023	121.602	-3,47%	1,98	1,93	2,03	1,95
02/10/2023	97.061	-1,46%	2,07	1,98	2,07	2,02
29/09/2023	186.501	1,49%	1,97	1,99	2,05	2,05
28/09/2023	141.964	3,59%	1,97	1,965	2,04	2,02
27/09/2023	138.203	1,03%	1,95	1,94	1,975	1,97
26/09/2023	98.553	-0,51%	1,95	1,9092	1,96	1,95
25/09/2023	132.051	0,51%	1,95	1,9092	1,96	1,96
22/09/2023	100.375	0,52%	1,90	1,89	1,97	1,95
21/09/2023	182.867	1,57%	1,90	1,89	1,97	1,94