Nano-X Imaging Ltd (NNOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	906.353	8,03%	7,18	6,75	7,445	7,40
05-10-2023	803.178	-2,84%	7,18	6,5246	7,37	6,85
04-10-2023	957.488	-4,86%	7,36	6,84	7,36	7,05
03-10-2023	2.424.996	9,94%	6,77	6,70	7,58	7,41
02-10-2023	460.824	2,74%	6,56	6,48	6,8286	6,74
29-09-2023	357.463	2,82%	6,48	6,375	6,645	6,56
28-09-2023	345.569	2,24%	6,31	6,08	6,51	6,38
27-09-2023	367.960	-0,64%	6,31	6,13	6,5429	6,23
26-09-2023	478.826	-0,95%	6,39	6,21	6,68	6,27
25-09-2023	395.019	-1,71%	6,44	6,31	6,54	6,33
22-09-2023	289.534	-0,16%	6,47	6,42	6,57	6,44
21-09-2023	384.599	-1,07%	6,47	6,39	6,605	6,45
20-09-2023	484.540	-4,12%	6,84	6,49	6,8668	6,52
19-09-2023	326.821	-0,15%	6,93	6,685	6,89	6,80
18-09-2023	430.653	-2,44%	7,49	6,76	6,975	6,81
15-09-2023	743.708	-3,06%	7,49	6,86	7,24	6,98
14-09-2023	445.617	-2,97%	7,49	7,18	7,62	7,20
13-09-2023	334.216	-1,85%	7,54	7,4305	7,735	7,42
12-09-2023	256.477	-1,44%	7,58	7,48	7,78	7,55
11-09-2023	317.358	2,28%	7,81	7,48	7,705	7,63
08-09-2023	413.429	-2,61%	7,81	7,43	7,835	7,46
07-09-2023	372.268	-3,04%	7,81	7,5799	7,81	7,66
06-09-2023	458.420	-2,95%	8,17	7,86	8,27	7,90
05-09-2023	469.943	-0,85%	8,17	8,00	8,28	8,14
04-09-2023	388.121	-1,38%	8,41	8,18	8,6299	8,21
01-09-2023	388.121	-1,38%	8,41	8,18	8,6299	8,21
31-08-2023	595.472	-4,42%	8,71	8,28	8,79	8,325
30-08-2023	985.689	0,93%	9,03	8,4114	9,0887	8,71
29-08-2023	944.288	10,08%	7,87	7,82	8,87	8,63
28-08-2023	548.606	1,55%	7,81	7,70	8,02	7,84
25-08-2023	645.756	0,39%	7,69	7,505	7,92	7,73
24-08-2023	768.475	-6,21%	8,21	7,62	8,24	7,70
23-08-2023	669.443	-1,79%	8,40	8,18	8,46	8,21
22-08-2023	557.283	-1,59%	8,68	8,2706	8,78	8,36
21-08-2023	970.848	-2,47%	8,68	8,2708	8,68	8,495
18-08-2023	1.169.257	-8,37%	9,44	8,4025	9,5399	8,705
17-08-2023	3.651.504	5,64%	9,44	9,01	10,8799	9,55
16-08-2023	807.166	-4,04%	9,44	9,00	9,53	9,03
15-08-2023	608.824	-2,99%	9,67	9,31	9,69	9,41
14-08-2023	610.178	-3,39%	10,22	9,44	9,93	9,70
11-08-2023	647.244	-2,71%	10,22	9,9401	10,31	10,04
10-08-2023	535.995	0,00%	10,39	10,23	10,70	10,32
09-08-2023	664.594	-2,27%	10,38	10,05	10,5445	10,33
08-08-2023	541.669	-4,00%	10,86	10,3685	10,86	10,57
07-08-2023	413.396	-3,17%	11,39	10,76	11,87	11,01
04-08-2023	305.875	-2,40%	11,20	11,30	11,87	11,37
03-08-2023	413.044	2,46%	11,20	11,15	11,75	11,65
02-08-2023	611.921	-6,03%	11,79	11,26	11,79	11,37
01-08-2023	533.255	-2,66%	12,30	11,98	12,38	12,07
31-07-2023	498.796	-1,28%	12,59	12,26	12,65	12,39
28-07-2023	802.164	0,97%	12,70	12,40	12,80	12,55
27-07-2023	968.532	-8,27%	13,43	12,35	13,56	12,43
26-07-2023	496.960	-1,24%	13,73	13,3006	13,93	13,55
25-07-2023	563.041	-3,85%	14,28	13,67	14,5062	13,73
24-07-2023	816.839	-0,21%	13,69	13,65	14,74	14,28
21-07-2023	604.024	3,32%	15,20	13,90	14,64	14,31
20-07-2023	724.171	-9,12%	15,20	13,81	15,20	13,85
19-07-2023	538.973	-1,86%	15,66	14,91	15,78	15,29
18-07-2023	546.302	-0,06%	15,56	15,31	16,18	15,58
17-07-2023	466.545	3,25%	15,00	14,701	15,725	15,59
14-07-2023	524.082	-4,59%	15,81	14,99	15,87	15,18
13-07-2023	634.082	2,84%	15,57	15,48	16,52	15,91
12-07-2023	743.458	1,24%	15,59	15,04	15,88	15,47
11-07-2023	627.990	2,56%	14,89	14,42	15,42	15,20
10-07-2023	529.490	5,26%	14,04	13,695	14,99	14,82
07-07-2023	542.892	1,81%	14,06	14,00	14,46	14,08
06-07-2023	579.517	-4,62%	13,95	13,67	14,20	13,83
05-07-2023	737.125	-4,92%	15,11	14,28	15,14	14,50
04-07-2023	338.731	-1,10%	15,63	14,98	15,63	15,32
03-07-2023	338.609	-1,23%	15,63	14,98	15,63	15,30
30-06-2023	619.311	0,00%	15,66	15,4705	16,38	15,51
29-06-2023	945.002	0,85%	15,50	15,20	16,3797	15,51
28-06-2023	671.770	6,72%	14,69	14,51	15,5485	15,73
27-06-2023	1.114.807	-3,15%	15,31	14,21	15,31	14,74
26-06-2023	1.057.856	-3,66%	15,88	15,085	15,8954	15,25
23-06-2023	1.526.517	-6,69%	16,70	15,31	16,9499	15,89
22-06-2023	528.613	-3,18%	18,25	16,95	17,50	17,03
21-06-2023	871.021	-4,09%	18,25	17,19	18,358	17,59
20-06-2023	1.789.257	-4,63%	18,95	18,2201	20,56	18,34
19-06-2023	1.009.345	0,42%	19,53	18,24	19,57	19,23
16-06-2023	1.009.345	0,42%	19,53	18,24	19,57	19,23
15-06-2023	959.022	3,29%	18,43	18,43	19,6999	19,15
14-06-2023	1.170.638	-0,86%	18,67	17,70	19,10	18,54
13-06-2023	1.146.065	-2,60%	19,84	18,18	20,00	18,70
12-06-2023	687.459	3,45%	18,60	18,43	19,22	19,20
09-06-2023	791.762	-2,32%	19,15	18,34	19,88	18,56
08-06-2023	1.149.059	-4,19%	19,97	18,85	20,15	19,00
07-06-2023	1.226.966	-7,81%	21,88	19,78	22,35	19,83
06-06-2023	1.197.170	7,44%	19,91	19,91	22,07	21,51
05-06-2023	1.969.629	-5,88%	20,98	19,74	22,69	20,02
02-06-2023	3.865.691	17,45%	18,28	18,28	21,70	21,27
01-06-2023	1.119.686	1,80%	17,13	17,10	18,97	18,11
31-05-2023	768.802	-2,51%	17,26	16,67	18,00	17,79
30-05-2023	768.802	-2,51%	17,26	16,67	18,00	17,06
29-05-2023	793.636	-2,67%	19,01	17,10	18,17	17,50
26-05-2023	793.636	-2,67%	19,01	17,10	18,17	17,50
25-05-2023	1.086.307	-5,07%	19,01	17,31	19,24	17,98
24-05-2023	1.646.459	2,99%	18,55	18,41	20,29	18,94
23-05-2023	1.328.125	-6,85%	19,61	18,02	19,67	18,36
22-05-2023	2.388.724	9,57%	16,80	16,33	20,48	19,58