Ceragon Networks Ltd (CRNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	67.450	0,56%	1,83	1,80	1,865	1,80
02/05/2023	162.528	-4,28%	1,86	1,79	1,87	1,79
01/05/2023	368.568	-4,10%	2,03	1,86	2,055	1,87
28/04/2023	173.107	7,14%	1,83	1,82	1,96	1,95
27/04/2023	49.633	2,83%	1,78	1,78	1,85	1,82
26/04/2023	45.464	0,00%	1,76	1,76	1,81	1,77
25/04/2023	38.244	-2,21%	1,78	1,76	1,8199	1,77
24/04/2023	83.992	-0,55%	1,83	1,7799	1,85	1,81
21/04/2023	65.727	-1,09%	1,84	1,82	1,8591	1,82
20/04/2023	219.634	-2,13%	1,86	1,84	1,94	1,84
19/04/2023	224.383	3,30%	1,83	1,8001	1,90	1,88
18/04/2023	165.070	7,69%	1,69	1,68	1,84	1,82
17/04/2023	30.983	0,60%	1,66	1,66	1,70	1,69
14/04/2023	28.370	-0,59%	1,70	1,66	1,70	1,68
13/04/2023	53.403	0,60%	1,67	1,66	1,73	1,69
12/04/2023	43.072	1,21%	1,67	1,65	1,69	1,68
11/04/2023	55.242	-1,19%	1,67	1,64	1,68	1,66
10/04/2023	41.605	1,21%	1,64	1,634	1,695	1,68
06/04/2023	44.576	-2,35%	1,67	1,64	1,71	1,66
05/04/2023	95.778	3,03%	1,65	1,64	1,71	1,70
04/04/2023	67.385	-2,37%	1,68	1,65	1,72	1,65
03/04/2023	64.954	1,20%	1,65	1,65	1,71	1,69
31/03/2023	68.389	0,60%	1,68	1,66	1,70	1,67
30/03/2023	62.199	-1,19%	1,67	1,66	1,685	1,66
29/03/2023	53.427	-0,59%	1,69	1,655	1,71	1,68
28/03/2023	115.673	4,97%	1,62	1,62	1,7299	1,69
27/03/2023	73.296	-1,23%	1,61	1,60	1,6299	1,61
24/03/2023	21.933	0,62%	1,61	1,60	1,64	1,63
23/03/2023	54.165	-0,61%	1,63	1,62	1,6795	1,62
22/03/2023	67.560	-2,40%	1,67	1,63	1,67	1,63
21/03/2023	37.931	2,45%	1,64	1,627	1,68	1,67
20/03/2023	156.470	4,49%	1,60	1,59	1,6393	1,63
17/03/2023	413.325	-7,14%	1,68	1,55	1,68	1,56
16/03/2023	61.868	0,00%	1,65	1,65	1,71	1,68
15/03/2023	85.172	-1,18%	1,70	1,64	1,70	1,68
14/03/2023	58.215	1,19%	1,68	1,68	1,72	1,70
13/03/2023	78.129	-1,75%	1,71	1,67	1,72	1,68
10/03/2023	100.389	-1,72%	1,75	1,71	1,76	1,71
09/03/2023	100.265	0,00%	1,74	1,74	1,79	1,74
08/03/2023	24.672	0,00%	1,73	1,73	1,768	1,74
07/03/2023	29.885	-0,57%	1,76	1,73	1,77	1,74
06/03/2023	61.137	-2,78%	1,80	1,76	1,80	1,75
03/03/2023	43.356	1,12%	1,80	1,80	1,80	1,80
02/03/2023	94.508	-1,11%	1,80	1,76	1,80	1,78
01/03/2023	71.665	-2,70%	1,86	1,80	1,86	1,80
28/02/2023	148.678	1,65%	1,81	1,79	1,85	1,85
27/02/2023	71.305	-1,09%	1,85	1,82	1,86	1,82
24/02/2023	53.107	-1,08%	1,85	1,83	1,8616	1,84
23/02/2023	53.701	-1,06%	1,88	1,85	1,895	1,86
22/02/2023	25.000	-1,05%	1,89	1,87	1,8999	1,88
21/02/2023	87.435	-2,06%	1,94	1,8727	1,94	1,90
20/02/2023	82.861	2,11%	1,90	1,90	1,95	1,94
17/02/2023	82.861	2,11%	1,90	1,90	1,95	1,94
16/02/2023	85.817	-1,04%	1,92	1,90	1,9399	1,90
15/02/2023	59.548	0,52%	1,90	1,8901	1,94	1,92
14/02/2023	55.169	-0,52%	1,92	1,905	1,945	1,91
13/02/2023	78.254	0,00%	1,92	1,90	1,955	1,92
10/02/2023	90.052	-1,54%	1,93	1,8801	1,95	1,92
09/02/2023	202.345	1,56%	1,94	1,93	1,98	1,95
08/02/2023	625.851	-11,93%	2,10	1,91	2,1227	1,92
07/02/2023	223.742	-0,91%	2,18	2,16	2,23	2,18
06/02/2023	101.166	1,38%	2,17	2,17	2,21	2,20
03/02/2023	65.663	0,93%	2,12	2,12	2,19	2,17
02/02/2023	90.726	2,38%	2,10	2,10	2,197	2,15
01/02/2023	74.444	0,96%	2,09	2,085	2,12	2,10
31/01/2023	167.504	-0,48%	2,05	2,00	2,1227	2,08
30/01/2023	97.874	-0,48%	2,06	2,056	2,18	2,09
27/01/2023	171.024	-2,33%	2,17	2,085	2,18	2,10
26/01/2023	111.143	4,37%	2,08	2,07	2,1783	2,15
25/01/2023	64.840	-0,96%	2,08	2,06	2,08	2,06
24/01/2023	104.585	0,48%	2,08	2,07	2,15	2,08
23/01/2023	85.141	-0,96%	2,08	2,07	2,1545	2,07
20/01/2023	55.384	0,97%	2,08	2,051	2,11	2,09
19/01/2023	101.609	-2,82%	2,13	2,07	2,14	2,07
18/01/2023	85.386	0,95%	2,15	2,08	2,17	2,13
17/01/2023	86.052	-0,94%	2,15	2,11	2,19	2,11
16/01/2023	46.112	-1,84%	2,16	2,13	2,18	2,13
13/01/2023	46.112	-1,84%	2,16	2,13	2,18	2,13
12/01/2023	146.552	1,40%	2,14	2,14	2,21	2,17
11/01/2023	192.223	0,00%	2,16	2,11	2,16	2,14
10/01/2023	91.357	0,47%	2,12	2,12	2,1568	2,14
09/01/2023	100.753	3,90%	2,04	2,04	2,16	2,13
06/01/2023	89.058	2,50%	2,01	1,98	2,05	2,05
05/01/2023	79.397	-0,99%	2,03	1,98	2,03	2,00
04/01/2023	98.738	2,02%	1,99	1,99	2,0499	2,02
03/01/2023	124.028	3,67%	1,92	1,92	2,00	1,98
02/01/2023	140.916	-3,65%	1,89	1,89	1,93	1,85
30/12/2022	140.916	-3,65%	1,89	1,89	1,93	1,85
29/12/2022	163.982	3,23%	1,84	1,84	1,94	1,92
28/12/2022	168.020	0,54%	1,85	1,84	1,8999	1,88
27/12/2022	174.777	-1,58%	1,86	1,85	1,90	1,87
23/12/2022	49.958	-0,78%	1,93	1,91	1,9499	1,915
22/12/2022	179.581	-2,03%	1,99	1,90	1,99	1,93
21/12/2022	80.282	1,03%	1,94	1,94	2,01	1,97
20/12/2022	85.050	0,00%	1,93	1,93	1,985	1,95
19/12/2022	192.336	3,18%	1,91	1,91	2,00	1,95
16/12/2022	1.332.260	-1,56%	1,92	1,87	1,93	1,89
15/12/2022	254.086	-2,04%	1,97	1,91	2,00	1,92
14/12/2022	170.258	-2,97%	2,05	1,9506	2,05	1,96
13/12/2022	365.250	6,32%	1,99	1,98	2,07	2,02