Ichor Holdings Inc (ICHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
181.096 |
0,60%
|
16,68
|
16,58
|
17,00
|
16,80
|
| 26/11/2025 |
463.789 |
3,02%
|
16,52
|
16,2365
|
16,95
|
16,70
|
| 25/11/2025 |
437.330 |
5,95%
|
15,15
|
15,15
|
16,29
|
16,21
|
| 24/11/2025 |
288.092 |
3,10%
|
15,09
|
14,76
|
15,42
|
15,30
|
| 21/11/2025 |
631.252 |
4,21%
|
14,0034
|
14,00
|
15,41
|
14,84
|
| 20/11/2025 |
483.850 |
-4,55%
|
15,34
|
14,195
|
15,637
|
14,25
|
| 19/11/2025 |
475.626 |
2,75%
|
14,63
|
14,63
|
15,35
|
14,94
|
| 18/11/2025 |
382.217 |
1,61%
|
14,30
|
14,29
|
14,99
|
14,54
|
| 17/11/2025 |
535.394 |
-2,36%
|
14,61
|
14,07
|
14,8499
|
14,29
|
| 14/11/2025 |
539.162 |
-1,61%
|
14,40
|
14,09
|
14,971
|
14,64
|
| 13/11/2025 |
605.475 |
-7,81%
|
16,075
|
14,63
|
16,2201
|
14,88
|
| 12/11/2025 |
1.006.409 |
6,25%
|
16,49
|
16,12
|
17,86
|
16,14
|
| 11/11/2025 |
518.317 |
-1,36%
|
15,55
|
15,04
|
15,885
|
15,21
|
| 10/11/2025 |
613.141 |
3,01%
|
15,35
|
15,01
|
15,58
|
15,42
|
| 07/11/2025 |
817.033 |
-0,63%
|
14,80
|
14,07
|
15,00
|
14,97
|
| 06/11/2025 |
771.320 |
-9,64%
|
16,70
|
15,06
|
17,01
|
15,09
|
| 05/11/2025 |
896.704 |
6,22%
|
15,90
|
15,59
|
16,92
|
16,70
|
| 04/11/2025 |
2.553.902 |
-31,20%
|
17,31
|
15,35
|
17,50
|
15,725
|
| 03/11/2025 |
499.039 |
1,06%
|
23,09
|
22,134
|
23,30
|
22,92
|
| 31/10/2025 |
344.538 |
-0,57%
|
23,32
|
22,308
|
23,39
|
22,68
|
| 30/10/2025 |
530.263 |
-3,22%
|
23,95
|
22,605
|
24,15
|
22,81
|
| 29/10/2025 |
587.297 |
4,15%
|
22,77
|
22,47
|
23,85
|
23,57
|
| 28/10/2025 |
516.037 |
-3,52%
|
23,30
|
22,32
|
23,5899
|
22,63
|
| 27/10/2025 |
566.824 |
4,38%
|
23,3258
|
22,84
|
23,64
|
23,455
|
| 24/10/2025 |
543.970 |
1,67%
|
22,80
|
22,38
|
23,48
|
22,47
|
| 23/10/2025 |
459.301 |
4,99%
|
21,15
|
20,73
|
22,23
|
22,10
|
| 22/10/2025 |
618.987 |
-6,79%
|
21,9362
|
20,58
|
22,68
|
21,05
|
| 21/10/2025 |
542.542 |
-0,22%
|
22,59
|
22,45
|
23,00
|
22,53
|
| 20/10/2025 |
611.538 |
2,68%
|
22,70
|
22,34
|
23,17
|
22,58
|
| 17/10/2025 |
572.927 |
-3,26%
|
22,25
|
21,72
|
22,44
|
21,99
|
| 16/10/2025 |
840.391 |
-2,49%
|
23,95
|
22,215
|
23,95
|
22,73
|
| 15/10/2025 |
984.326 |
14,01%
|
20,90
|
20,90
|
23,30
|
23,30
|
| 14/10/2025 |
499.992 |
-0,24%
|
19,50
|
19,25
|
20,835
|
20,42
|
| 13/10/2025 |
548.217 |
11,92%
|
19,20
|
19,06
|
20,58
|
20,47
|
| 10/10/2025 |
662.043 |
-8,11%
|
20,15
|
18,2408
|
20,15
|
18,29
|
| 09/10/2025 |
466.993 |
1,58%
|
19,48
|
19,25
|
20,14
|
19,92
|
| 08/10/2025 |
457.947 |
4,61%
|
19,20
|
18,74
|
19,66
|
19,61
|
| 07/10/2025 |
617.156 |
-6,63%
|
20,2539
|
18,655
|
20,75
|
18,73
|
| 06/10/2025 |
567.463 |
-3,00%
|
21,07
|
20,00
|
21,42
|
20,06
|
| 03/10/2025 |
638.806 |
0,83%
|
21,00
|
20,50
|
21,135
|
20,68
|
| 02/10/2025 |
1.117.220 |
3,53%
|
20,1699
|
20,0401
|
20,90
|
20,51
|
| 01/10/2025 |
801.112 |
13,07%
|
17,48
|
17,33
|
19,87
|
19,81
|
| 30/09/2025 |
379.638 |
1,75%
|
17,18
|
17,07
|
17,61
|
17,52
|
| 29/09/2025 |
410.217 |
-0,64%
|
17,6064
|
17,05
|
17,68
|
17,18
|
| 26/09/2025 |
581.768 |
1,65%
|
16,91
|
16,52
|
17,575
|
17,28
|
| 25/09/2025 |
669.834 |
-3,96%
|
17,40
|
16,60
|
17,50
|
16,98
|
| 24/09/2025 |
767.500 |
-3,60%
|
18,50
|
17,395
|
18,58
|
17,68
|
| 23/09/2025 |
928.471 |
-2,75%
|
19,25
|
18,33
|
19,75
|
18,36
|
| 22/09/2025 |
987.212 |
2,12%
|
18,40
|
18,16
|
19,1475
|
18,88
|
| 19/09/2025 |
936.893 |
2,36%
|
17,95
|
17,5601
|
18,73
|
18,44
|
| 18/09/2025 |
1.591.962 |
9,13%
|
16,97
|
16,81
|
18,02
|
18,02
|
| 17/09/2025 |
954.031 |
-3,58%
|
16,82
|
16,35
|
17,34
|
16,48
|
| 16/09/2025 |
635.725 |
0,06%
|
17,00
|
16,81
|
17,70
|
17,06
|
| 15/09/2025 |
521.222 |
1,25%
|
16,98
|
16,60
|
17,23
|
17,07
|
| 12/09/2025 |
596.977 |
-1,72%
|
17,15
|
16,74
|
17,43
|
16,87
|
| 11/09/2025 |
542.004 |
3,75%
|
16,25
|
16,25
|
17,81
|
17,15
|
| 10/09/2025 |
387.116 |
0,95%
|
16,56
|
16,32
|
17,245
|
16,53
|
| 09/09/2025 |
361.418 |
-2,21%
|
16,76
|
16,28
|
17,03
|
16,41
|
| 08/09/2025 |
796.341 |
-0,71%
|
16,86
|
16,6834
|
17,10
|
16,76
|
| 05/09/2025 |
642.755 |
2,12%
|
16,63
|
16,40
|
17,12
|
16,88
|
| 04/09/2025 |
547.287 |
2,86%
|
16,00
|
15,81
|
16,5966
|
16,53
|
| 03/09/2025 |
387.301 |
-2,49%
|
16,34
|
16,06
|
16,68
|
16,07
|
| 02/09/2025 |
788.690 |
-2,20%
|
16,316
|
15,60
|
16,57
|
16,48
|
| 29/08/2025 |
488.056 |
-4,15%
|
17,50
|
16,43
|
17,50
|
16,85
|
| 28/08/2025 |
330.932 |
1,18%
|
17,40
|
17,195
|
17,63
|
17,58
|
| 27/08/2025 |
366.174 |
-1,75%
|
17,53
|
17,22
|
17,91
|
17,39
|
| 26/08/2025 |
398.842 |
-1,01%
|
17,96
|
17,50
|
18,18
|
17,70
|
| 25/08/2025 |
382.352 |
-1,60%
|
18,29
|
17,625
|
18,30
|
17,88
|
| 22/08/2025 |
413.663 |
6,65%
|
17,05
|
16,8432
|
18,54
|
18,16
|
| 21/08/2025 |
318.444 |
0,35%
|
16,80
|
16,66
|
17,1207
|
16,99
|
| 20/08/2025 |
567.668 |
-4,89%
|
17,80
|
16,39
|
17,80
|
16,93
|
| 19/08/2025 |
338.606 |
-3,42%
|
18,58
|
17,61
|
18,69
|
17,79
|
| 18/08/2025 |
598.263 |
2,73%
|
18,23
|
17,80
|
18,84
|
18,44
|
| 15/08/2025 |
785.077 |
-3,94%
|
18,62
|
17,5164
|
18,62
|
17,95
|
| 14/08/2025 |
646.807 |
-1,31%
|
18,51
|
18,11
|
19,09
|
18,77
|
| 13/08/2025 |
1.190.032 |
0,58%
|
19,60
|
18,07
|
19,60
|
19,02
|
| 12/08/2025 |
1.173.819 |
17,75%
|
16,55
|
16,50
|
19,07
|
18,91
|
| 11/08/2025 |
895.829 |
-7,94%
|
17,85
|
16,01
|
17,85
|
16,06
|
| 08/08/2025 |
1.756.079 |
4,68%
|
17,91
|
17,075
|
18,9899
|
17,44
|
| 07/08/2025 |
2.538.601 |
14,49%
|
14,7552
|
14,75
|
17,4987
|
16,66
|
| 06/08/2025 |
1.765.090 |
3,56%
|
14,06
|
13,78
|
14,68
|
14,56
|
| 05/08/2025 |
3.269.358 |
-30,19%
|
14,7447
|
13,145
|
14,79
|
14,06
|
| 04/08/2025 |
243.369 |
4,18%
|
19,46
|
19,345
|
20,26
|
20,14
|
| 01/08/2025 |
238.680 |
-2,22%
|
19,21
|
18,7126
|
19,58
|
19,38
|
| 31/07/2025 |
449.746 |
-3,04%
|
20,62
|
18,75
|
20,62
|
19,79
|
| 30/07/2025 |
307.441 |
-2,67%
|
21,40
|
20,28
|
21,495
|
20,41
|
| 29/07/2025 |
271.696 |
-2,24%
|
21,06
|
20,91
|
22,48
|
20,99
|
| 28/07/2025 |
190.546 |
3,92%
|
20,75
|
20,75
|
21,72
|
21,47
|
| 25/07/2025 |
250.885 |
-1,85%
|
21,40
|
20,4187
|
21,56
|
20,66
|
| 24/07/2025 |
198.700 |
-2,14%
|
21,89
|
20,88
|
22,045
|
21,05
|
| 23/07/2025 |
434.014 |
-0,74%
|
22,50
|
21,14
|
22,72
|
21,51
|
| 22/07/2025 |
343.354 |
-4,12%
|
22,91
|
21,14
|
23,40
|
21,67
|
| 21/07/2025 |
177.977 |
-0,66%
|
22,77
|
22,49
|
23,54
|
22,60
|
| 18/07/2025 |
221.303 |
-2,24%
|
22,84
|
22,662
|
23,68
|
22,75
|
| 17/07/2025 |
251.741 |
2,97%
|
22,70
|
21,62
|
23,61
|
23,27
|
| 16/07/2025 |
320.703 |
-1,65%
|
23,66
|
21,6413
|
23,79
|
22,60
|
| 15/07/2025 |
301.536 |
0,35%
|
23,43
|
22,285
|
24,00
|
22,98
|
| 14/07/2025 |
316.523 |
-3,58%
|
23,75
|
22,285
|
23,75
|
22,90
|
| 11/07/2025 |
227.819 |
0,17%
|
23,59
|
23,34
|
24,45
|
23,75
|
| 10/07/2025 |
272.607 |
1,02%
|
23,01
|
22,81
|
24,12
|
23,71
|
