StrataSys Ltd (SSYS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
239.044 |
-0,63%
|
9,31
|
9,26
|
9,64
|
9,42
|
16/07/2024 |
133.194 |
7,00%
|
8,90
|
8,90
|
9,575
|
9,48
|
15/07/2024 |
93.835 |
-3,01%
|
9,21
|
8,80
|
9,25
|
8,86
|
12/07/2024 |
113.293 |
3,81%
|
8,93
|
8,80
|
9,25
|
9,135
|
11/07/2024 |
91.070 |
3,41%
|
8,67
|
8,67
|
8,98
|
8,80
|
10/07/2024 |
191.470 |
-0,35%
|
8,55
|
8,44
|
8,62
|
8,51
|
09/07/2024 |
136.704 |
-3,50%
|
8,86
|
8,53
|
8,875
|
8,54
|
08/07/2024 |
112.816 |
-0,11%
|
8,88
|
8,80
|
9,11
|
8,85
|
05/07/2024 |
95.298 |
3,02%
|
8,55
|
8,54
|
8,91
|
8,86
|
04/07/2024 |
89.988 |
0,00%
|
8,38
|
8,37
|
8,85
|
8,60
|
03/07/2024 |
89.988 |
3,24%
|
8,38
|
8,37
|
8,85
|
8,60
|
02/07/2024 |
111.341 |
0,36%
|
8,32
|
8,27
|
8,53
|
8,33
|
01/07/2024 |
152.543 |
-1,07%
|
8,37
|
8,17
|
8,57
|
8,30
|
28/06/2024 |
142.025 |
0,00%
|
8,47
|
8,19
|
8,49
|
8,39
|
27/06/2024 |
120.260 |
-0,12%
|
8,44
|
8,21
|
8,48
|
8,39
|
26/06/2024 |
164.877 |
3,19%
|
8,09
|
8,08
|
8,57
|
8,40
|
25/06/2024 |
90.187 |
-1,09%
|
8,19
|
8,08
|
8,19
|
8,14
|
24/06/2024 |
145.383 |
-0,72%
|
8,26
|
8,21
|
8,39
|
8,23
|
21/06/2024 |
1.222.533 |
1,22%
|
8,17
|
8,09
|
8,31
|
8,29
|
20/06/2024 |
165.822 |
-0,24%
|
8,20
|
8,04
|
8,34
|
8,19
|
19/06/2024 |
174.924 |
0,00%
|
8,20
|
8,07
|
8,43
|
8,21
|
18/06/2024 |
174.924 |
-2,49%
|
8,20
|
8,07
|
8,43
|
8,21
|
17/06/2024 |
982.508 |
-2,61%
|
8,30
|
8,09
|
8,38
|
8,20
|
14/06/2024 |
449.329 |
-5,18%
|
8,78
|
8,3798
|
8,85
|
8,42
|
13/06/2024 |
399.429 |
-1,11%
|
8,97
|
8,82
|
9,1212
|
8,88
|
12/06/2024 |
318.412 |
-1,37%
|
9,37
|
8,95
|
9,45
|
8,98
|
11/06/2024 |
304.324 |
-3,34%
|
9,34
|
9,06
|
9,35
|
9,105
|
10/06/2024 |
388.450 |
4,09%
|
8,99
|
8,95
|
9,48
|
9,42
|
07/06/2024 |
632.215 |
-6,41%
|
8,76
|
8,9904
|
9,51
|
9,05
|
06/06/2024 |
1.116.225 |
7,80%
|
8,76
|
8,7901
|
9,85
|
9,67
|
05/06/2024 |
902.662 |
3,10%
|
8,76
|
8,7051
|
9,0999
|
8,97
|
04/06/2024 |
220.985 |
0,35%
|
8,58
|
8,54
|
8,745
|
8,70
|
03/06/2024 |
506.270 |
0,12%
|
8,68
|
8,55
|
8,78
|
8,67
|
31/05/2024 |
489.012 |
-3,99%
|
9,03
|
8,5861
|
9,03
|
8,66
|
30/05/2024 |
603.680 |
2,27%
|
8,91
|
8,972
|
9,69
|
9,02
|
29/05/2024 |
526.737 |
-3,50%
|
8,91
|
8,78
|
9,1097
|
8,82
|
28/05/2024 |
296.660 |
0,88%
|
9,15
|
9,02
|
9,34
|
9,14
|
27/05/2024 |
93.994 |
0,00%
|
9,04
|
8,95
|
9,19
|
9,06
|
24/05/2024 |
93.994 |
-0,55%
|
9,04
|
8,95
|
9,19
|
9,06
|
23/05/2024 |
392.102 |
-0,77%
|
9,23
|
8,90
|
9,28
|
9,04
|
22/05/2024 |
216.629 |
-2,27%
|
9,23
|
9,07
|
9,28
|
9,05
|
21/05/2024 |
209.964 |
-3,49%
|
9,54
|
9,26
|
9,5892
|
9,26
|
20/05/2024 |
242.258 |
-1,89%
|
9,78
|
9,58
|
9,89
|
9,595
|
17/05/2024 |
236.863 |
0,83%
|
9,75
|
9,65
|
9,8008
|
9,78
|
16/05/2024 |
337.752 |
-0,10%
|
9,62
|
9,60
|
9,79
|
9,70
|
15/05/2024 |
178.323 |
-0,56%
|
9,94
|
9,635
|
9,94
|
9,705
|
14/05/2024 |
621.698 |
2,31%
|
9,70
|
9,5691
|
9,98
|
9,76
|
13/05/2024 |
631.794 |
0,74%
|
9,55
|
9,48
|
9,83
|
9,54
|
10/05/2024 |
295.293 |
0,00%
|
9,23
|
9,20
|
9,50
|
9,47
|
09/05/2024 |
321.764 |
2,60%
|
9,23
|
9,18
|
9,57
|
9,47
|
08/05/2024 |
333.498 |
-4,25%
|
9,56
|
9,18
|
9,56
|
9,23
|
07/05/2024 |
161.270 |
-2,03%
|
9,78
|
9,635
|
9,90
|
9,64
|
06/05/2024 |
170.271 |
1,24%
|
9,78
|
9,6632
|
9,98
|
9,84
|
03/05/2024 |
240.432 |
0,73%
|
9,84
|
9,67
|
10,05
|
9,72
|
02/05/2024 |
146.850 |
-0,41%
|
9,84
|
9,63
|
9,88
|
9,65
|
01/05/2024 |
122.187 |
-0,31%
|
9,72
|
9,56
|
9,94
|
9,69
|
30/04/2024 |
300.861 |
-2,99%
|
10,10
|
9,71
|
10,08
|
9,72
|
29/04/2024 |
234.631 |
0,00%
|
10,10
|
9,965
|
10,26
|
10,02
|
26/04/2024 |
319.347 |
2,66%
|
9,83
|
9,66
|
10,14
|
10,02
|
25/04/2024 |
379.201 |
-1,11%
|
9,86
|
9,575
|
9,8493
|
9,76
|
24/04/2024 |
284.655 |
-0,20%
|
9,86
|
9,81
|
9,95
|
9,87
|
23/04/2024 |
193.108 |
0,61%
|
9,94
|
9,77
|
10,10
|
9,89
|
22/04/2024 |
208.925 |
-1,95%
|
9,94
|
9,76
|
10,02
|
9,83
|
19/04/2024 |
333.336 |
0,96%
|
9,94
|
9,865
|
10,10
|
10,025
|
18/04/2024 |
693.540 |
1,43%
|
9,75
|
9,67
|
10,02
|
9,93
|
17/04/2024 |
317.063 |
-1,61%
|
9,63
|
9,74
|
10,00
|
9,79
|
16/04/2024 |
665.425 |
2,90%
|
9,63
|
9,428
|
9,96
|
9,95
|
15/04/2024 |
639.665 |
-4,16%
|
10,34
|
9,595
|
10,28
|
9,67
|
12/04/2024 |
290.373 |
-3,35%
|
10,34
|
10,07
|
10,40
|
10,09
|
11/04/2024 |
619.459 |
-1,88%
|
10,61
|
10,35
|
10,665
|
10,44
|
10/04/2024 |
397.453 |
-5,84%
|
10,90
|
10,5601
|
10,95
|
10,64
|
09/04/2024 |
240.080 |
4,24%
|
11,32
|
10,78
|
11,4397
|
11,30
|
08/04/2024 |
109.859 |
0,28%
|
11,32
|
10,795
|
11,00
|
10,84
|
05/04/2024 |
212.560 |
-1,28%
|
11,32
|
10,80
|
11,02
|
10,81
|
04/04/2024 |
161.851 |
-2,58%
|
11,32
|
10,93
|
11,37
|
10,95
|
03/04/2024 |
381.075 |
0,27%
|
11,56
|
11,11
|
11,45
|
11,24
|
02/04/2024 |
129.413 |
-1,41%
|
11,56
|
11,12
|
11,29
|
11,21
|
01/04/2024 |
262.575 |
-2,15%
|
11,56
|
11,32
|
11,609
|
11,37
|
28/03/2024 |
105.635 |
-1,86%
|
11,79
|
11,55
|
11,90
|
11,62
|
27/03/2024 |
99.015 |
3,05%
|
11,51
|
11,44
|
11,85
|
11,84
|
26/03/2024 |
166.034 |
-2,87%
|
11,95
|
11,51
|
11,95
|
11,49
|
25/03/2024 |
148.993 |
2,42%
|
11,56
|
11,41
|
11,90
|
11,83
|
22/03/2024 |
108.381 |
-2,53%
|
11,97
|
11,51
|
11,9657
|
11,56
|
21/03/2024 |
167.733 |
3,13%
|
11,65
|
11,64
|
12,07
|
11,87
|
20/03/2024 |
386.847 |
0,35%
|
11,35
|
11,308
|
11,76
|
11,51
|
19/03/2024 |
131.318 |
0,00%
|
11,35
|
11,32
|
11,59
|
11,47
|
18/03/2024 |
156.213 |
-3,61%
|
11,87
|
11,43
|
11,91
|
11,47
|
15/03/2024 |
575.447 |
1,36%
|
12,39
|
11,6058
|
12,005
|
11,90
|
14/03/2024 |
267.373 |
-2,65%
|
12,39
|
11,65
|
12,22
|
11,74
|
13/03/2024 |
159.185 |
-3,60%
|
12,39
|
11,985
|
12,67
|
12,06
|
12/03/2024 |
157.642 |
-0,56%
|
12,57
|
12,335
|
12,57
|
12,51
|
11/03/2024 |
194.069 |
1,21%
|
12,24
|
12,24
|
12,695
|
12,58
|
08/03/2024 |
262.715 |
-0,92%
|
12,43
|
12,31
|
12,67
|
12,40
|
07/03/2024 |
444.009 |
7,89%
|
11,69
|
11,675
|
12,6987
|
12,515
|
06/03/2024 |
256.167 |
-0,77%
|
11,84
|
11,525
|
11,925
|
11,60
|
05/03/2024 |
189.369 |
-1,35%
|
11,84
|
11,69
|
12,005
|
11,69
|
04/03/2024 |
224.978 |
-3,93%
|
12,03
|
11,80
|
12,31
|
11,85
|
01/03/2024 |
127.938 |
-0,12%
|
12,41
|
12,33
|
12,68
|
12,335
|
29/02/2024 |
190.700 |
-0,36%
|
12,57
|
12,33
|
12,6399
|
12,35
|
28/02/2024 |
310.520 |
-3,92%
|
12,95
|
12,15
|
12,68
|
12,395
|