Ichor Holdings Inc (ICHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
305.023 |
1,69%
|
22,01
|
22,01
|
23,7082
|
23,47
|
| 08/07/2025 |
337.232 |
5,63%
|
22,20
|
21,795
|
23,59
|
23,08
|
| 07/07/2025 |
305.139 |
-4,01%
|
23,29
|
21,795
|
23,29
|
21,85
|
| 04/07/2025 |
193.509 |
8,47%
|
22,50
|
22,3581
|
24,20
|
22,72
|
| 03/07/2025 |
193.261 |
3,36%
|
20,86
|
20,82
|
24,74
|
22,72
|
| 02/07/2025 |
328.085 |
5,88%
|
19,33
|
19,1109
|
22,50
|
22,31
|
| 01/07/2025 |
450.614 |
7,33%
|
19,70
|
19,1109
|
21,60
|
21,08
|
| 30/06/2025 |
347.676 |
0,67%
|
19,80
|
19,42
|
20,21
|
19,64
|
| 27/06/2025 |
201.564 |
1,56%
|
18,96
|
18,72
|
19,785
|
19,51
|
| 26/06/2025 |
234.046 |
2,13%
|
19,37
|
18,45
|
19,62
|
19,22
|
| 25/06/2025 |
321.072 |
-1,52%
|
17,58
|
17,58
|
19,42
|
18,82
|
| 24/06/2025 |
379.403 |
11,04%
|
17,17
|
16,94
|
19,11
|
19,11
|
| 23/06/2025 |
425.115 |
0,00%
|
17,17
|
16,96
|
17,73
|
17,21
|
| 20/06/2025 |
422.594 |
-1,43%
|
17,75
|
16,95
|
17,845
|
17,21
|
| 19/06/2025 |
219.870 |
0,35%
|
17,40
|
17,25
|
17,71
|
17,46
|
| 18/06/2025 |
215.067 |
0,35%
|
17,72
|
17,2421
|
18,05
|
17,46
|
| 17/06/2025 |
226.402 |
-2,69%
|
17,87
|
17,37
|
18,32
|
17,40
|
| 16/06/2025 |
264.914 |
1,59%
|
18,48
|
17,64
|
18,48
|
17,88
|
| 13/06/2025 |
191.714 |
-6,38%
|
18,77
|
17,58
|
19,335
|
17,60
|
| 12/06/2025 |
204.428 |
-1,73%
|
19,40
|
18,645
|
19,78
|
18,80
|
| 11/06/2025 |
342.076 |
-0,57%
|
18,88
|
18,67
|
19,73
|
19,13
|
| 10/06/2025 |
443.753 |
3,33%
|
18,45
|
18,45
|
19,44
|
19,24
|
| 09/06/2025 |
322.397 |
3,22%
|
18,42
|
18,42
|
19,44
|
18,62
|
| 06/06/2025 |
269.407 |
2,68%
|
17,72
|
17,48
|
18,46
|
18,04
|
| 05/06/2025 |
219.672 |
-0,40%
|
17,55
|
16,97
|
18,185
|
17,57
|
| 04/06/2025 |
310.148 |
1,38%
|
16,21
|
15,935
|
18,165
|
17,64
|
| 03/06/2025 |
1.135.012 |
8,28%
|
15,75
|
15,33
|
17,43
|
17,40
|
| 02/06/2025 |
541.534 |
1,84%
|
15,78
|
15,33
|
16,12
|
16,07
|
| 30/05/2025 |
357.658 |
-3,31%
|
16,85
|
15,465
|
17,04
|
15,78
|
| 29/05/2025 |
351.071 |
0,00%
|
16,77
|
16,18
|
17,055
|
16,31
|
| 28/05/2025 |
449.410 |
-3,72%
|
16,91
|
16,27
|
17,2534
|
16,31
|
| 27/05/2025 |
292.470 |
3,23%
|
17,75
|
16,57
|
17,75
|
16,94
|
| 23/05/2025 |
251.326 |
-1,91%
|
16,72
|
15,9501
|
17,11
|
16,41
|
| 22/05/2025 |
234.885 |
0,66%
|
17,52
|
16,47
|
17,75
|
16,73
|
| 21/05/2025 |
362.956 |
-6,63%
|
17,66
|
16,55
|
18,04
|
16,62
|
| 20/05/2025 |
275.144 |
-0,39%
|
17,75
|
17,50
|
18,06
|
17,80
|
| 19/05/2025 |
279.107 |
-2,35%
|
17,75
|
17,50
|
18,07
|
17,87
|
| 16/05/2025 |
330.887 |
-3,58%
|
18,94
|
18,16
|
19,145
|
18,30
|
| 15/05/2025 |
197.857 |
-1,76%
|
19,34
|
18,65
|
19,49
|
18,98
|
| 14/05/2025 |
211.047 |
0,21%
|
18,48
|
18,41
|
19,52
|
19,32
|
| 13/05/2025 |
388.430 |
4,73%
|
18,44
|
18,41
|
19,50
|
19,28
|
| 12/05/2025 |
414.734 |
8,36%
|
17,68
|
17,68
|
19,00
|
18,41
|
| 09/05/2025 |
361.835 |
1,62%
|
17,02
|
16,66
|
18,39
|
16,99
|
| 08/05/2025 |
351.003 |
0,72%
|
16,19
|
15,4601
|
17,34
|
16,72
|
| 07/05/2025 |
503.714 |
3,75%
|
16,60
|
15,44
|
16,97
|
16,60
|
| 06/05/2025 |
1.098.524 |
-23,23%
|
17,73
|
15,44
|
21,38
|
16,00
|
| 05/05/2025 |
258.657 |
-0,72%
|
20,96
|
20,655
|
21,38
|
20,84
|
| 02/05/2025 |
196.385 |
5,96%
|
20,18
|
19,78
|
21,32
|
20,99
|
| 01/05/2025 |
159.944 |
0,15%
|
19,37
|
19,1005
|
20,76
|
19,81
|
| 30/04/2025 |
150.645 |
-0,75%
|
20,65
|
19,1005
|
20,795
|
19,78
|
| 29/04/2025 |
275.871 |
-5,50%
|
21,08
|
19,78
|
21,425
|
19,93
|
| 28/04/2025 |
238.492 |
-1,13%
|
21,54
|
20,58
|
21,54
|
21,09
|
| 25/04/2025 |
223.656 |
2,16%
|
20,03
|
19,73
|
21,44
|
21,33
|
| 24/04/2025 |
381.597 |
7,19%
|
18,74
|
18,48
|
21,20
|
20,88
|
