Ceragon Networks Ltd (CRNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	330.150	-6,40%	2,01	1,83	2,01	1,90
09-12-2022	56.302	0,00%	2,04	2,02	2,0699	2,03
08-12-2022	93.333	3,05%	1,96	1,9351	2,06	2,03
07-12-2022	73.122	1,03%	1,95	1,93	1,97	1,97
06-12-2022	353.629	-2,01%	2,01	1,9443	2,0027	1,9599
05-12-2022	403.265	0,50%	1,97	1,95	2,05	2,00
02-12-2022	484.611	0,00%	1,97	1,95	2,025	1,99
01-12-2022	206.548	1,79%	1,95	1,95	2,00	1,995
30-11-2022	196.217	0,77%	1,93	1,93	1,968	1,965
29-11-2022	209.984	1,04%	1,93	1,90	1,95	1,95
28-11-2022	402.733	2,12%	1,86	1,89	1,95	1,93
25-11-2022	54.201	1,07%	1,86	1,86	1,90	1,89
24-11-2022	112.744	0,81%	1,84	1,84	1,89	1,875
23-11-2022	112.744	0,81%	1,84	1,84	1,89	1,875
22-11-2022	198.679	0,54%	1,88	1,855	1,91	1,86
21-11-2022	379.764	2,21%	1,88	1,81	1,8601	1,85
18-11-2022	268.680	-3,21%	1,88	1,81	1,90	1,81
17-11-2022	386.188	-1,05%	1,88	1,88	1,9084	1,88
16-11-2022	275.556	-1,56%	1,93	1,875	1,9328	1,89
15-11-2022	513.448	3,62%	1,88	1,88	1,9665	1,9273
14-11-2022	216.490	0,00%	1,86	1,845	1,91	1,86
11-11-2022	110.297	0,80%	1,81	1,8547	1,92	1,885
10-11-2022	129.881	3,89%	1,81	1,85	1,90	1,87
09-11-2022	66.364	-1,09%	1,81	1,81	1,855	1,81
08-11-2022	110.329	-3,18%	1,87	1,83	1,915	1,83
07-11-2022	229.078	6,86%	1,86	1,83	1,91	1,87
04-11-2022	80.391	1,46%	1,73	1,7098	1,76	1,735
03-11-2022	104.703	-2,57%	1,80	1,70	1,76	1,705
02-11-2022	81.614	-1,96%	1,80	1,75	1,815	1,755
01-11-2022	88.377	-0,56%	1,90	1,79	1,845	1,79
31-10-2022	134.755	-5,73%	1,90	1,81	1,90	1,81
28-10-2022	57.612	1,32%	1,89	1,88	1,93	1,915
27-10-2022	36.494	-1,05%	1,87	1,8801	1,95	1,89
26-10-2022	189.181	2,13%	1,87	1,865	1,925	1,92
25-10-2022	100.367	-0,53%	1,87	1,865	1,921	1,88
24-10-2022	67.947	0,53%	1,85	1,875	1,91	1,89
21-10-2022	55.247	1,34%	1,85	1,84	1,90	1,885
20-10-2022	101.778	2,75%	1,78	1,80	1,88	1,87
19-10-2022	143.672	1,68%	1,78	1,775	1,88	1,82
18-10-2022	132.398	1,71%	1,78	1,78	1,80	1,79
17-10-2022	76.604	0,57%	1,75	1,74	1,785	1,76
14-10-2022	65.196	-0,85%	1,75	1,74	1,77	1,755
13-10-2022	162.042	-0,28%	1,75	1,72	1,80	1,785
12-10-2022	208.171	1,71%	1,77	1,77	1,81	1,79
11-10-2022	155.035	2,63%	1,73	1,71	1,78	1,755
10-10-2022	155.475	-2,84%	1,68	1,68	1,78	1,71
07-10-2022	217.774	-2,76%	1,81	1,73	1,805	1,76
06-10-2022	265.264	-2,16%	1,87	1,81	1,87	1,81
05-10-2022	135.149	-0,54%	1,86	1,80	1,86	1,86
04-10-2022	200.180	2,75%	1,83	1,82	1,88	1,87
03-10-2022	203.964	-0,54%	1,83	1,79	1,85	1,83
30-09-2022	162.814	-0,27%	1,84	1,81	1,8888	1,835
29-09-2022	168.943	-4,69%	1,96	1,82	1,94	1,83
28-09-2022	239.094	1,06%	1,96	1,888	1,98	1,91
27-09-2022	138.605	1,06%	1,96	1,86	1,932	1,90
26-09-2022	112.346	-2,09%	1,96	1,86	1,94	1,87
23-09-2022	95.525	-3,54%	1,96	1,91	1,96	1,91
22-09-2022	151.363	-4,35%	2,00	1,98	2,045	1,98
21-09-2022	137.288	-0,96%	2,08	2,0325	2,108	2,07
20-09-2022	213.584	1,95%	2,12	2,0725	2,1646	2,09
19-09-2022	193.188	-1,44%	2,05	2,02	2,095	2,05
16-09-2022	154.954	-0,72%	2,09	2,043	2,105	2,075
15-09-2022	202.857	-1,42%	2,10	2,07	2,1173	2,09
14-09-2022	142.086	0,00%	2,14	2,09	2,125	2,12
13-09-2022	678.010	-0,47%	2,11	2,11	2,145	2,12
12-09-2022	473.740	0,71%	2,11	2,07	2,135	2,135
09-09-2022	128.985	-1,86%	2,11	2,11	2,16	2,11
08-09-2022	159.354	2,87%	2,11	2,045	2,17	2,15
07-09-2022	139.306	-2,34%	2,14	2,08	2,14	2,09
06-09-2022	169.206	0,00%	2,18	2,04	2,1775	2,14
05-09-2022	142.972	-1,38%	2,18	2,0989	2,185	2,14
02-09-2022	142.972	-1,38%	2,18	2,0989	2,185	2,14
01-09-2022	132.332	-1,81%	2,19	2,14	2,19	2,17
31-08-2022	202.005	1,38%	2,18	2,11	2,22	2,21
30-08-2022	188.006	0,93%	2,18	2,175	2,28	2,18
29-08-2022	275.373	-6,09%	2,25	2,16	2,26	2,16
26-08-2022	231.469	-1,29%	2,31	2,2725	2,34	2,29
25-08-2022	262.293	0,87%	2,30	2,30	2,345	2,32
24-08-2022	360.333	0,22%	2,29	2,27	2,35	2,295
23-08-2022	237.548	-1,72%	2,35	2,2525	2,35	2,29
22-08-2022	251.262	0,00%	2,41	2,28	2,34	2,33
19-08-2022	226.449	-4,51%	2,41	2,33	2,44	2,33
18-08-2022	149.380	-0,41%	2,46	2,43	2,48	2,44
17-08-2022	204.162	-2,40%	2,50	2,41	2,505	2,44
16-08-2022	233.716	-2,15%	2,52	2,44	2,52	2,505
15-08-2022	223.560	-1,16%	2,58	2,4621	2,595	2,56
12-08-2022	178.641	-0,77%	2,63	2,52	2,63	2,59
11-08-2022	251.324	-1,88%	2,67	2,60	2,645	2,61
10-08-2022	114.431	0,38%	2,67	2,64	2,69	2,65
09-08-2022	129.352	-0,38%	2,64	2,63	2,67	2,65
08-08-2022	145.799	-0,56%	2,72	2,6395	2,7201	2,655
05-08-2022	88.051	-0,74%	2,64	2,64	2,685	2,67
04-08-2022	315.652	-2,54%	2,74	2,66	2,76	2,69
03-08-2022	533.919	5,34%	2,85	2,7302	2,85	2,76
02-08-2022	130.823	-0,76%	2,64	2,60	2,6673	2,62
01-08-2022	167.783	1,92%	2,53	2,50	2,66	2,65
29-07-2022	90.721	-0,76%	2,62	2,58	2,62	2,60
28-07-2022	106.928	0,00%	2,61	2,585	2,63	2,61
27-07-2022	104.177	0,39%	2,60	2,57	2,63	2,61
26-07-2022	83.881	0,00%	2,57	2,54	2,61	2,60