GigaMedia Ltd (GIGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	2.839	-1,54%	1,28	1,275	1,28	1,28
27-02-2024	20.048	0,78%	1,28	1,26	1,30	1,30
26-02-2024	8.837	0,78%	1,30	1,28	1,30	1,29
23-02-2024	5.788	-2,55%	1,32	1,28	1,3059	1,3059
22-02-2024	35.326	1,52%	1,33	1,30	1,31	1,34
21-02-2024	15.985	-1,49%	1,33	1,32	1,33	1,32
20-02-2024	4.302	-0,74%	1,35	1,3401	1,345	1,34
19-02-2024	3	0,00%	1,35	1,35	1,35	1,35
16-02-2024	3	0,75%	1,35	1,35	1,35	1,35
15-02-2024	5.468	0,75%	1,34	1,35	1,37	1,35
14-02-2024	6.618	-1,47%	1,37	1,34	1,38	1,34
13-02-2024	327	0,65%	1,37	1,36	1,40	1,3588
12-02-2024	1.828	0,00%	1,35	1,39	1,40	1,36
09-02-2024	11.180	-0,74%	1,37	1,35	1,39	1,35
08-02-2024	33.496	1,05%	1,38	1,36	1,3991	1,3945
07-02-2024	6.898	0,00%	1,38	1,3799	1,4139	1,38
06-02-2024	20.214	-1,43%	1,43	1,38	1,447	1,38
05-02-2024	7.346	0,72%	1,39	1,3899	1,3901	1,40
02-02-2024	2.006	-1,76%	1,41	1,395	1,40	1,395
01-02-2024	1.432	-1,39%	1,41	1,39	1,42	1,42
31-01-2024	3.895	1,77%	1,41	1,40	1,41	1,44
30-01-2024	4.819	1,07%	1,41	1,40	1,4123	1,415
29-01-2024	24.539	-1,41%	1,40	1,40	1,41	1,40
26-01-2024	634	0,00%	1,40	1,41	1,41	1,42
25-01-2024	935	0,00%	1,40	1,44	1,445	1,42
24-01-2024	9.060	0,00%	1,40	1,42	1,50	1,42
23-01-2024	808	0,00%	1,44	1,41	1,42	1,43
22-01-2024	6.314	1,42%	1,44	1,4101	1,44	1,43
19-01-2024	15.373	-2,08%	1,42	1,41	1,4405	1,41
18-01-2024	29.717	1,41%	1,42	1,415	1,4475	1,44
17-01-2024	4.034	1,43%	1,42	1,41	1,42	1,42
16-01-2024	530	0,00%	1,39	1,391	1,40	1,40
15-01-2024	689	0,00%	1,39	1,39	1,40	1,40
12-01-2024	689	0,00%	1,39	1,39	1,40	1,40
11-01-2024	7.883	0,73%	1,39	1,39	1,41	1,39
10-01-2024	1.068	-1,96%	1,38	1,3922	1,3922	1,3922
09-01-2024	383	0,72%	1,42	1,3888	1,4056	1,40
08-01-2024	8.084	0,00%	1,39	1,38	1,42	1,39
05-01-2024	1.450	0,00%	1,40	1,39	1,39	1,39
04-01-2024	1.064	0,00%	1,40	1,39	1,39	1,39
03-01-2024	217	-0,36%	1,41	1,39	1,40	1,39
02-01-2024	2.782	0,36%	1,39	1,39	1,40	1,395
29-12-2023	17.177	-0,70%	1,41	1,39	1,41	1,4001
28-12-2023	9.702	0,71%	1,40	1,41	1,42	1,41
27-12-2023	8.406	-0,71%	1,40	1,40	1,4194	1,40
26-12-2023	6.846	0,71%	1,41	1,40	1,41	1,41
22-12-2023	1.354	0,00%	1,41	1,4001	1,4124	1,40
21-12-2023	4.619	-0,36%	1,41	1,4036	1,42	1,40
20-12-2023	18.926	-1,06%	1,40	1,40	1,42	1,405
19-12-2023	25.126	1,43%	1,40	1,40	1,4121	1,42
18-12-2023	3.750	-0,71%	1,40	1,40	1,42	1,40
15-12-2023	6.510	0,71%	1,40	1,405	1,425	1,41
14-12-2023	2.654	0,00%	1,40	1,4497	1,45	1,40
13-12-2023	1.160	-1,75%	1,43	1,40	1,45	1,40
12-12-2023	28.526	-3,06%	1,43	1,40	1,41	1,425
11-12-2023	272	1,42%	1,44	1,4232	1,4232	1,43
08-12-2023	2.550	1,42%	1,43	1,41	1,43	1,43
07-12-2023	495	1,16%	1,40	1,4101	1,4466	1,4466
06-12-2023	11.780	2,14%	1,40	1,42	1,465	1,43
05-12-2023	4.837	-0,71%	1,41	1,40	1,41	1,40
04-12-2023	1.060	-2,08%	1,42	1,415	1,415	1,41
01-12-2023	684	2,13%	1,41	1,412	1,44	1,44
30-11-2023	6.471	0,71%	1,40	1,41	1,4457	1,41
29-11-2023	2.502	-2,10%	1,40	1,40	1,42	1,40
28-11-2023	2.707	0,00%	1,43	1,40	1,449	1,43
27-11-2023	18.018	1,07%	1,43	1,395	1,43	1,415
24-11-2023	1.830	1,45%	1,39	1,39	1,40	1,40
23-11-2023	3.152	0,73%	1,39	1,39	1,40	1,39
22-11-2023	3.152	0,73%	1,39	1,39	1,40	1,39
21-11-2023	4.979	0,00%	1,40	1,38	1,40	1,40
20-11-2023	10.131	2,94%	1,40	1,3701	1,42	1,40
17-11-2023	703	0,00%	1,36	1,375	1,375	1,36
16-11-2023	14.256	-1,45%	1,36	1,36	1,40	1,36
15-11-2023	6.440	2,21%	1,36	1,36	1,38	1,39
14-11-2023	8.401	0,74%	1,35	1,35	1,3699	1,36
13-11-2023	568	1,11%	1,35	1,3519	1,3519	1,365
10-11-2023	4.983	-0,01%	1,36	1,35	1,3699	1,3699
09-11-2023	5.872	1,48%	1,36	1,36	1,3739	1,37
08-11-2023	70	0,00%	1,35	1,35	1,36	1,35
07-11-2023	7.499	0,00%	1,36	1,35	1,36	1,35
06-11-2023	6.574	-0,37%	1,42	1,35	1,36	1,35
03-11-2023	5.118	0,00%	1,42	1,34	1,36	1,355
02-11-2023	2.141	-0,37%	1,42	1,35	1,36	1,355
01-11-2023	6.278	-1,10%	1,38	1,35	1,37	1,355
31-10-2023	18.058	0,74%	1,35	1,34	1,39	1,3801
30-10-2023	2.435	2,96%	1,35	1,34	1,3799	1,39
27-10-2023	500	0,00%	1,35	1,35	1,35	1,35
26-10-2023	3.696	0,75%	1,34	1,34	1,35	1,35
25-10-2023	283	-0,74%	1,34	1,3401	1,3401	1,34
24-10-2023	964	0,45%	1,36	1,3484	1,3761	1,3761
23-10-2023	4.596	0,74%	1,36	1,35	1,36	1,37
20-10-2023	11	0,00%	1,38	1,3693	1,39	1,36
19-10-2023	819	2,21%	1,39	1,3693	1,39	1,39
18-10-2023	542	0,74%	1,35	1,36	1,36	1,37
17-10-2023	577	0,74%	1,35	1,36	1,39	1,36
16-10-2023	353	0,00%	1,35	1,365	1,365	1,35
13-10-2023	1.185	0,00%	1,36	1,36	1,39	1,35
12-10-2023	961	2,99%	1,34	1,35	1,35	1,38
11-10-2023	5.922	0,00%	1,34	1,34	1,345	1,34
10-10-2023	9.240	-2,19%	1,39	1,34	1,37	1,34