CyberArk Software Ltd (CYBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	328.304	5,82%	155,91	155,91	168,905	167,19
05/10/2023	216.000	0,01%	157,19	155,7975	159,62	158,00
04/10/2023	366.489	0,80%	162,78	156,29	159,11	157,98
03/10/2023	291.689	-4,76%	162,78	156,75	164,6599	156,73
02/10/2023	349.364	0,48%	164,88	162,73	167,00	164,56
29/09/2023	596.386	0,14%	165,52	162,94	166,9899	163,77
28/09/2023	340.841	2,05%	163,07	159,485	165,16	163,54
27/09/2023	288.591	-1,20%	164,92	160,23	165,3599	160,25
26/09/2023	204.434	-2,22%	164,92	161,76	166,785	162,19
25/09/2023	215.919	-1,07%	166,95	165,30	168,1229	165,88
22/09/2023	184.149	1,95%	164,97	163,48	169,365	167,67
21/09/2023	287.797	-4,90%	173,15	164,07	173,15	164,46
20/09/2023	568.050	3,80%	170,50	168,55	174,935	172,94
19/09/2023	234.918	-2,54%	168,31	166,53	171,2715	166,61
18/09/2023	213.042	0,55%	168,31	166,0509	171,77	170,95
15/09/2023	331.137	-0,92%	171,36	168,105	171,30	170,01
14/09/2023	260.881	1,95%	168,53	168,075	171,74	171,59
13/09/2023	141.937	0,46%	166,55	166,21	169,735	168,31
12/09/2023	156.618	-0,10%	165,75	164,43	168,22	167,54
11/09/2023	191.182	-0,38%	168,71	167,39	170,00	167,71
08/09/2023	189.165	0,19%	171,55	167,34	170,185	168,35
07/09/2023	309.292	-2,05%	171,55	165,135	171,55	168,03
06/09/2023	289.499	1,53%	166,43	166,31	171,95	171,55
05/09/2023	240.464	0,66%	166,43	165,25	169,68	168,96
04/09/2023	134.917	1,10%	167,03	165,7439	168,35	167,86
01/09/2023	134.917	1,10%	167,03	165,7439	168,35	167,86
31/08/2023	304.577	2,90%	162,00	160,0202	167,91	166,04
30/08/2023	129.267	0,89%	160,16	159,59	161,8925	161,36
29/08/2023	125.597	1,46%	158,36	156,62	161,90	159,93
28/08/2023	120.121	-0,81%	158,36	157,3975	160,05	157,63
25/08/2023	168.903	3,38%	159,56	153,93	159,43	158,91
24/08/2023	113.461	-1,93%	159,56	152,87	159,56	153,71
23/08/2023	138.693	2,59%	154,00	150,9901	157,245	156,74
22/08/2023	123.973	-1,37%	154,00	150,58	155,11	152,79
21/08/2023	217.539	3,27%	152,35	151,565	155,145	154,91
18/08/2023	202.017	-0,72%	148,72	148,01	151,50	150,00
17/08/2023	307.099	-2,96%	155,03	149,3125	155,03	151,08
16/08/2023	107.039	-1,54%	157,03	155,57	158,52	155,68
15/08/2023	160.742	-0,88%	160,80	157,57	160,78	158,12
14/08/2023	196.714	1,98%	160,80	155,50	162,45	159,52
11/08/2023	308.994	-3,44%	160,80	155,55	160,80	156,43
10/08/2023	562.916	12,99%	152,33	152,2058	163,79	162,01
09/08/2023	356.819	-0,87%	155,56	142,92	147,25	143,38
08/08/2023	480.017	-5,85%	155,56	144,295	153,9252	144,64
07/08/2023	233.864	-1,25%	155,56	149,75	155,56	153,62
04/08/2023	187.225	-1,93%	152,66	155,00	158,22	155,56
03/08/2023	208.351	3,46%	152,66	152,1201	159,17	158,62
02/08/2023	277.816	-7,02%	166,00	152,81	161,55	153,31
01/08/2023	128.738	-0,68%	166,00	163,06	166,00	164,89
31/07/2023	185.205	1,05%	164,85	164,52	167,99	166,01
28/07/2023	158.856	2,96%	160,95	160,035	164,88	164,29
27/07/2023	117.767	0,10%	161,95	158,67	162,25	159,57
26/07/2023	157.170	1,11%	157,26	155,68	159,789	159,41
25/07/2023	126.528	0,43%	157,06	156,80	159,03	157,66
24/07/2023	210.708	2,55%	153,68	153,68	158,015	156,99
21/07/2023	251.246	-0,37%	162,02	152,54	156,25	153,09
20/07/2023	331.997	-5,83%	162,02	153,12	163,50	153,66
19/07/2023	367.564	-1,38%	165,85	161,885	169,34	163,18
18/07/2023	241.247	0,16%	165,85	163,00	168,02	165,46
17/07/2023	188.531	1,74%	163,17	162,60	167,00	165,20
14/07/2023	265.182	0,89%	161,38	160,70	164,76	162,38
13/07/2023	284.603	2,60%	158,74	157,68	162,86	160,95
12/07/2023	309.759	-0,60%	160,00	156,275	160,00	156,87
11/07/2023	281.190	0,44%	157,13	153,37	158,09	157,82
10/07/2023	216.881	0,96%	155,69	153,73	158,82	157,13
07/07/2023	174.631	0,61%	154,84	154,40	157,88	155,64
06/07/2023	169.038	-1,63%	155,24	152,48	155,24	154,69
05/07/2023	188.923	1,64%	153,78	153,20	158,018	157,25
04/07/2023	113.018	-0,99%	156,01	153,555	156,14	154,78
03/07/2023	113.018	-0,99%	156,01	153,555	156,14	154,78
30/06/2023	221.693	1,65%	154,98	154,84	157,82	156,33
29/06/2023	189.549	1,79%	151,09	150,84	154,22	153,79
28/06/2023	186.780	-1,88%	153,75	150,63	155,46	151,09
27/06/2023	205.486	1,25%	153,68	151,47	154,87	153,99
26/06/2023	224.682	-0,71%	153,00	149,795	153,95	152,09
23/06/2023	226.216	-4,27%	159,43	152,99	158,92	153,20
22/06/2023	302.077	1,80%	155,00	153,02	160,23	160,04
21/06/2023	418.867	0,10%	156,03	153,42	158,74	157,21
20/06/2023	474.877	5,04%	148,91	148,91	157,31	157,05
19/06/2023	250.855	-3,10%	155,30	148,675	156,40	149,52
16/06/2023	250.855	-3,10%	155,30	148,675	156,40	149,52
15/06/2023	236.053	1,59%	150,67	149,02	154,99	154,31
14/06/2023	210.618	-0,85%	152,16	149,36	152,90	151,90
13/06/2023	245.819	1,68%	152,45	152,06	154,57	153,20
12/06/2023	186.287	0,30%	150,98	148,29	151,23	150,67
09/06/2023	229.015	-0,11%	150,98	148,13	152,61	150,22
08/06/2023	173.099	0,07%	149,43	148,46	151,71	150,38
07/06/2023	345.606	-0,60%	151,65	148,11	151,80	150,28
06/06/2023	215.609	1,35%	148,78	148,155	152,19	151,19
05/06/2023	235.007	-0,09%	148,03	146,42	150,60	149,18
02/06/2023	280.096	-1,92%	152,49	148,69	153,025	149,31
01/06/2023	281.111	-1,62%	151,21	146,42	153,125	152,23
31/05/2023	410.155	-2,03%	155,52	151,17	157,537	154,73
30/05/2023	410.155	-2,03%	155,52	151,17	157,537	151,74
29/05/2023	450.189	-0,11%	155,52	153,115	159,605	154,89
26/05/2023	450.189	-0,11%	155,52	153,115	159,605	154,89
25/05/2023	382.915	0,96%	155,71	153,57	157,60	155,06
24/05/2023	569.244	4,02%	146,51	146,02	153,99	153,58
23/05/2023	266.369	-3,21%	151,84	146,715	151,84	147,65
22/05/2023	281.814	-0,27%	152,66	151,46	154,26	152,55