Nano-X Imaging Ltd (NNOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	570.105	7,00%	6,59	6,57	7,40	7,03
28/12/2022	822.032	-3,38%	6,80	6,41	6,90	6,57
27/12/2022	846.865	-12,99%	7,97	6,60	8,00	6,9785
23/12/2022	154.690	-1,62%	8,35	8,13	8,40	8,215
22/12/2022	248.657	-3,02%	8,55	8,12	8,55	8,35
21/12/2022	278.353	1,06%	8,59	8,46	8,87	8,61
20/12/2022	738.095	-3,95%	8,77	8,17	9,00	8,52
19/12/2022	319.539	-6,93%	9,45	8,71	9,49	8,87
16/12/2022	365.294	-1,75%	9,51	9,249	9,68	9,53
15/12/2022	200.865	-0,82%	9,60	9,47	9,73	9,70
14/12/2022	243.952	-1,61%	9,88	9,61	10,09	9,78
13/12/2022	266.771	1,12%	10,21	9,77	10,34	9,94
12/12/2022	237.677	4,02%	9,38	9,38	10,10	9,83
09/12/2022	132.866	0,85%	9,40	9,25	9,615	9,45
08/12/2022	294.874	1,41%	9,37	9,1102	9,71	9,37
07/12/2022	343.608	-6,67%	9,90	9,21	10,07	9,24
06/12/2022	498.818	-1,98%	10,15	9,85	10,15	9,88
05/12/2022	525.948	-5,44%	10,61	10,05	10,64	10,09
02/12/2022	411.576	-1,30%	10,57	10,44	10,77	10,67
01/12/2022	872.447	0,56%	10,28	10,43	11,00	10,71
30/11/2022	614.307	4,00%	10,28	9,9703	10,68	10,65
29/11/2022	561.962	-0,10%	10,16	10,06	10,33	10,20
28/11/2022	879.491	-5,05%	10,89	10,09	10,88	10,16
25/11/2022	221.023	1,20%	10,89	10,65	10,99	10,9499
24/11/2022	586.066	1,20%	10,89	10,88	11,15	10,94
23/11/2022	586.066	1,20%	10,89	10,88	11,15	10,94
22/11/2022	809.204	-0,28%	10,89	10,51	10,9361	10,81
21/11/2022	1.152.071	-4,07%	12,03	10,80	11,29	10,84
18/11/2022	1.059.843	-3,50%	12,03	11,15	11,9109	11,30
17/11/2022	1.187.959	-4,52%	11,93	11,57	12,36	11,715
16/11/2022	1.841.029	-12,41%	14,40	12,16	14,56	12,70
15/11/2022	1.295.703	4,83%	14,00	13,76	14,53	14,34
14/11/2022	160.177	-0,22%	12,85	13,38	13,9298	13,68
11/11/2022	308.814	7,33%	12,85	12,74	14,02	13,77
10/11/2022	373.131	7,94%	12,85	12,1082	13,71	12,65
09/11/2022	482.475	-9,21%	12,85	11,71	13,17	11,73
08/11/2022	248.876	-4,37%	13,47	12,79	13,54	12,92
07/11/2022	132.101	1,89%	13,99	12,95	13,755	13,50
04/11/2022	130.840	-3,78%	13,99	13,03	14,0502	13,23
03/11/2022	163.134	2,61%	14,31	13,17	13,97	13,75
02/11/2022	188.242	1,81%	14,31	13,3504	14,59	14,06
01/11/2022	173.726	-2,75%	14,31	13,77	14,85	13,81
31/10/2022	295.487	5,82%	12,58	13,1515	14,38	14,19
28/10/2022	152.479	6,75%	12,58	12,52	13,44	13,44
27/10/2022	139.138	1,36%	11,95	12,29	13,12	12,65
26/10/2022	137.323	2,81%	11,95	12,29	12,75	12,46
25/10/2022	217.380	5,57%	11,95	11,84	12,68	12,51
24/10/2022	180.211	0,59%	11,95	11,13	11,87	11,87
21/10/2022	182.955	4,62%	11,95	11,05	11,78	11,77
20/10/2022	142.751	1,31%	11,95	11,01	11,55	11,245
19/10/2022	156.949	-4,57%	11,95	11,01	11,58	11,06
18/10/2022	154.506	-0,69%	11,95	11,54	12,26	11,59
17/10/2022	154.052	1,97%	11,66	11,5115	11,94	11,665
14/10/2022	515.677	-11,32%	12,82	11,42	13,45	11,44
13/10/2022	341.159	9,51%	11,51	11,41	12,95	12,90
12/10/2022	184.422	0,68%	11,88	11,37	12,0281	11,90
11/10/2022	141.966	3,14%	11,37	11,02	11,88	11,82
10/10/2022	267.817	-1,23%	11,51	10,88	11,54	11,29
07/10/2022	427.584	-8,63%	12,52	11,33	12,7284	11,43
06/10/2022	411.339	4,52%	12,1115	12,10	13,2085	12,49
05/10/2022	421.246	3,82%	11,80	11,69	12,50	12,50
04/10/2022	521.295	5,08%	11,75	11,61	12,06	12,00
03/10/2022	528.720	-0,44%	11,73	11,3229	11,8793	11,42
30/09/2022	402.978	0,35%	11,46	11,45	12,47	11,47
29/09/2022	540.982	-7,30%	12,33	11,015	12,30	11,43
28/09/2022	1.761.720	21,12%	10,89	10,75	12,6999	12,33
27/09/2022	260.127	0,00%	10,26	9,80	10,42	10,17
26/09/2022	297.700	-1,36%	10,70	9,9133	10,61	10,17
23/09/2022	260.909	-6,02%	10,70	10,12	10,70	10,31
22/09/2022	280.783	-3,77%	11,42	10,3932	11,50	10,97
21/09/2022	182.658	-2,98%	11,78	11,37	12,02	11,40
20/09/2022	244.549	-3,13%	12,19	11,52	12,03	11,75
19/09/2022	157.600	-2,57%	12,19	11,85	12,37	12,13
16/09/2022	184.267	-1,43%	12,31	12,08	12,685	12,45
15/09/2022	107.286	0,88%	12,41	12,39	12,73	12,63
14/09/2022	108.292	6,10%	11,80	11,75	12,65	12,52
13/09/2022	182.561	-5,30%	11,85	11,75	12,19	11,80
12/09/2022	148.684	2,47%	12,18	11,97	12,56	12,43
09/09/2022	211.732	2,23%	11,69	11,77	12,255	11,90
08/09/2022	272.756	-2,68%	11,91	11,54	12,00	11,64
07/09/2022	159.172	-1,31%	12,00	11,9386	12,435	12,04
06/09/2022	199.176	1,87%	13,05	12,18	13,20	12,21
05/09/2022	125.691	1,87%	13,05	12,69	13,3653	13,11
02/09/2022	125.691	1,87%	13,05	12,69	13,3653	13,11
01/09/2022	193.936	-3,31%	13,05	12,61	13,16	12,87
31/08/2022	85.302	1,53%	13,23	13,0501	13,59	13,31
30/08/2022	145.117	-1,21%	13,62	13,06	13,85	13,11
29/08/2022	141.291	-5,69%	13,75	13,25	14,13	13,27
26/08/2022	120.056	-5,00%	14,98	14,035	15,14	14,07
25/08/2022	155.432	0,48%	14,28	14,51	15,00	14,81
24/08/2022	118.617	4,17%	14,28	14,15	14,80	14,73
23/08/2022	238.197	2,24%	13,83	13,835	14,35	14,14
22/08/2022	227.308	-4,16%	15,50	13,78	14,48	13,83
19/08/2022	243.023	-1,77%	15,50	13,8677	14,54	14,43
18/08/2022	239.328	-4,55%	15,50	14,25	15,50	14,69
17/08/2022	271.767	-2,15%	15,86	15,2017	16,20	15,90
16/08/2022	643.672	4,70%	15,45	13,83	16,44	16,25
15/08/2022	281.803	1,31%	15,45	15,19	15,83	15,52
12/08/2022	212.324	1,86%	15,59	14,725	15,70	15,32
11/08/2022	665.230	6,89%	14,35	14,25	16,1494	15,04