StrataSys Ltd (SSYS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
408.535 |
0,21%
|
9,79
|
9,47
|
9,9664
|
9,55
|
| 26/11/2024 |
431.116 |
-2,36%
|
9,61
|
9,36
|
10,0609
|
9,53
|
| 25/11/2024 |
1.106.879 |
3,39%
|
9,53
|
9,36
|
10,075
|
9,76
|
| 22/11/2024 |
310.761 |
0,53%
|
9,30
|
9,12
|
9,62
|
9,44
|
| 21/11/2024 |
400.473 |
0,97%
|
9,12
|
9,05
|
9,62
|
9,39
|
| 20/11/2024 |
332.928 |
1,20%
|
8,90
|
8,80
|
9,49
|
9,30
|
| 19/11/2024 |
421.235 |
0,66%
|
9,35
|
8,80
|
9,47
|
9,19
|
| 18/11/2024 |
521.609 |
-1,40%
|
9,33
|
9,12
|
9,47
|
9,13
|
| 15/11/2024 |
551.103 |
-3,64%
|
10,18
|
9,15
|
10,28
|
9,26
|
| 14/11/2024 |
899.074 |
-4,25%
|
10,35
|
9,50
|
10,59
|
9,61
|
| 13/11/2024 |
2.107.471 |
18,83%
|
8,61
|
8,263
|
10,59
|
10,11
|
| 12/11/2024 |
483.848 |
-4,11%
|
7,70
|
7,6801
|
8,845
|
8,39
|
| 11/11/2024 |
1.211.370 |
14,08%
|
7,8752
|
7,6801
|
8,84
|
8,75
|
| 08/11/2024 |
291.988 |
-1,79%
|
7,8994
|
7,62
|
8,12
|
7,67
|
| 07/11/2024 |
251.746 |
-2,74%
|
7,94
|
7,78
|
8,14
|
7,81
|
| 06/11/2024 |
495.080 |
3,08%
|
7,22
|
7,22
|
8,1188
|
8,03
|
| 05/11/2024 |
636.266 |
%
|
7,22
|
7,22
|
7,92
|
7,78
|
| 04/11/2024 |
268.671 |
%
|
7,42
|
7,13
|
7,40
|
7,13
|
| 01/11/2024 |
430.614 |
%
|
7,42
|
7,23
|
7,51
|
7,32
|
| 31/10/2024 |
308.167 |
%
|
7,42
|
7,07
|
7,298
|
7,15
|
| 30/10/2024 |
242.321 |
%
|
7,42
|
7,145
|
7,56
|
7,14
|
| 29/10/2024 |
401.692 |
%
|
7,62
|
7,41
|
7,62
|
7,49
|
| 28/10/2024 |
1.034.414 |
%
|
7,06
|
7,19
|
8,105
|
7,70
|
| 25/10/2024 |
337.397 |
%
|
7,06
|
6,92
|
7,18
|
7,005
|
| 24/10/2024 |
208.899 |
%
|
7,45
|
7,03
|
7,31
|
7,04
|
| 23/10/2024 |
177.369 |
%
|
7,45
|
7,2211
|
7,53
|
7,34
|
| 22/10/2024 |
205.005 |
%
|
7,53
|
7,4206
|
7,61
|
7,49
|
| 21/10/2024 |
271.713 |
%
|
7,72
|
7,38
|
7,72
|
7,54
|
| 18/10/2024 |
342.347 |
%
|
7,44
|
7,48
|
7,77
|
7,70
|
| 17/10/2024 |
354.356 |
%
|
7,44
|
7,33
|
7,565
|
7,455
|
| 16/10/2024 |
219.561 |
%
|
7,18
|
7,28
|
7,5495
|
7,45
|
| 15/10/2024 |
158.563 |
%
|
7,18
|
7,16
|
7,32
|
7,30
|
| 14/10/2024 |
210.238 |
%
|
7,35
|
7,19
|
7,35
|
7,245
|
| 11/10/2024 |
303.622 |
%
|
7,69
|
7,27
|
7,42
|
7,27
|
| 10/10/2024 |
137.136 |
%
|
7,69
|
7,24
|
7,405
|
7,30
|
| 09/10/2024 |
309.379 |
%
|
7,69
|
7,44
|
7,64
|
7,47
|
| 08/10/2024 |
151.636 |
%
|
7,69
|
7,41
|
7,725
|
7,465
|
| 07/10/2024 |
340.516 |
%
|
7,77
|
7,70
|
7,96
|
7,73
|
| 04/10/2024 |
169.338 |
%
|
7,55
|
7,72
|
7,89
|
7,79
|
| 03/10/2024 |
207.257 |
%
|
7,55
|
7,52
|
7,7999
|
7,71
|
| 02/10/2024 |
305.380 |
%
|
8,21
|
7,565
|
7,83
|
7,63
|
| 01/10/2024 |
282.059 |
%
|
8,21
|
7,83
|
8,33
|
7,83
|
| 30/09/2024 |
373.573 |
%
|
8,21
|
8,16
|
8,4471
|
8,31
|
| 27/09/2024 |
398.647 |
%
|
8,09
|
7,89
|
8,14
|
8,14
|
| 26/09/2024 |
290.515 |
%
|
7,76
|
7,6792
|
8,005
|
7,99
|
| 25/09/2024 |
496.137 |
%
|
7,40
|
7,335
|
7,71
|
7,625
|
| 24/09/2024 |
223.844 |
%
|
7,49
|
7,39
|
7,61
|
7,41
|
| 23/09/2024 |
346.277 |
%
|
7,48
|
7,34
|
7,71
|
7,42
|
| 20/09/2024 |
480.739 |
%
|
7,48
|
7,45
|
7,6599
|
7,58
|
| 19/09/2024 |
279.658 |
%
|
7,46
|
7,43
|
7,68
|
7,47
|
| 18/09/2024 |
390.814 |
%
|
7,46
|
7,345
|
7,77
|
7,36
|
| 17/09/2024 |
379.771 |
%
|
7,48
|
7,47
|
7,75
|
7,48
|
| 16/09/2024 |
541.552 |
%
|
7,43
|
7,21
|
7,66
|
7,42
|
| 13/09/2024 |
406.355 |
%
|
7,08
|
6,92
|
7,38
|
7,05
|
| 12/09/2024 |
302.035 |
%
|
6,85
|
6,81
|
7,15
|
7,06
|
| 11/09/2024 |
481.505 |
%
|
6,35
|
6,2801
|
6,79
|
6,77
|
| 10/09/2024 |
309.369 |
%
|
6,35
|
6,27
|
6,48
|
6,40
|
| 09/09/2024 |
457.506 |
%
|
6,46
|
6,10
|
6,39
|
6,38
|
| 06/09/2024 |
627.267 |
%
|
6,46
|
6,08
|
6,46
|
6,16
|
| 05/09/2024 |
353.053 |
%
|
6,60
|
6,44
|
6,705
|
6,455
|
| 04/09/2024 |
682.339 |
%
|
6,96
|
6,415
|
7,00
|
6,60
|
| 03/09/2024 |
632.443 |
%
|
6,72
|
6,6635
|
7,00
|
6,965
|
| 30/08/2024 |
798.009 |
%
|
6,80
|
6,57
|
6,87
|
6,87
|
| 29/08/2024 |
2.248.947 |
%
|
6,28
|
6,05
|
6,95
|
6,92
|
| 28/08/2024 |
309.591 |
%
|
7,73
|
7,55
|
7,76
|
7,7192
|
| 27/08/2024 |
251.767 |
%
|
7,83
|
7,67
|
7,83
|
7,71
|
| 26/08/2024 |
117.842 |
%
|
7,97
|
7,81
|
8,00
|
7,84
|
| 23/08/2024 |
161.082 |
%
|
7,99
|
7,71
|
8,04
|
7,90
|
| 22/08/2024 |
140.274 |
%
|
7,99
|
7,73
|
8,04
|
7,73
|
| 21/08/2024 |
152.517 |
%
|
7,80
|
7,66
|
7,97
|
7,96
|
| 20/08/2024 |
212.009 |
%
|
7,80
|
7,64
|
7,96
|
7,79
|
| 19/08/2024 |
476.382 |
%
|
7,61
|
7,53
|
7,82
|
7,78
|
| 16/08/2024 |
205.238 |
%
|
7,36
|
7,42
|
7,74
|
7,52
|
| 15/08/2024 |
252.198 |
%
|
7,36
|
7,08
|
7,65
|
7,56
|
| 14/08/2024 |
272.271 |
%
|
7,36
|
7,08
|
7,39
|
7,24
|
| 13/08/2024 |
294.227 |
%
|
7,19
|
7,09
|
7,44
|
7,35
|
| 12/08/2024 |
228.081 |
%
|
7,21
|
7,08
|
7,2455
|
7,09
|
| 09/08/2024 |
1.061.908 |
%
|
7,21
|
7,04
|
7,315
|
7,20
|
| 08/08/2024 |
317.412 |
%
|
7,32
|
7,235
|
7,45
|
7,26
|
| 07/08/2024 |
215.323 |
%
|
7,65
|
7,22
|
7,71
|
7,22
|
| 06/08/2024 |
280.794 |
%
|
7,50
|
7,48
|
7,68
|
7,56
|
| 05/08/2024 |
294.336 |
%
|
7,50
|
7,39
|
7,73
|
7,56
|
| 02/08/2024 |
564.061 |
%
|
8,02
|
7,76
|
8,045
|
7,87
|
| 01/08/2024 |
501.785 |
%
|
8,56
|
8,02
|
8,58
|
8,28
|
| 31/07/2024 |
511.816 |
%
|
8,60
|
8,44
|
8,96
|
8,56
|
| 30/07/2024 |
257.157 |
%
|
8,60
|
8,52
|
8,88
|
8,77
|
| 29/07/2024 |
257.150 |
%
|
8,87
|
8,52
|
8,88
|
8,56
|
| 26/07/2024 |
215.233 |
%
|
9,00
|
8,685
|
9,00
|
8,91
|
| 25/07/2024 |
194.841 |
%
|
8,69
|
8,69
|
9,09
|
8,86
|
| 24/07/2024 |
206.556 |
%
|
9,07
|
8,67
|
9,07
|
8,73
|
| 23/07/2024 |
126.701 |
%
|
9,07
|
8,9802
|
9,38
|
9,15
|
| 22/07/2024 |
121.973 |
%
|
9,38
|
8,9802
|
9,38
|
9,15
|
| 19/07/2024 |
223.790 |
%
|
9,00
|
8,88
|
9,2198
|
9,20
|
| 18/07/2024 |
200.244 |
%
|
9,51
|
8,95
|
9,55
|
9,01
|
| 17/07/2024 |
337.672 |
%
|
9,31
|
9,26
|
9,64
|
9,43
|
| 16/07/2024 |
411.730 |
%
|
8,90
|
8,90
|
9,575
|
9,48
|
| 15/07/2024 |
287.859 |
%
|
9,21
|
8,80
|
9,25
|
8,86
|
| 12/07/2024 |
297.919 |
%
|
8,67
|
8,80
|
9,2577
|
9,135
|
| 11/07/2024 |
233.768 |
%
|
8,55
|
8,66
|
8,9859
|
8,80
|
| 10/07/2024 |
173.489 |
%
|
8,55
|
8,433
|
8,62
|
8,51
|
