GigaMedia Ltd (GIGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	5.899	0,00%	1,17	1,17	1,2202	1,20
29/12/2022	9.779	2,56%	1,17	1,17	1,21	1,20
28/12/2022	21.170	-0,85%	1,16	1,1538	1,18	1,17
27/12/2022	7.637	-1,65%	1,22	1,1573	1,1901	1,19
23/12/2022	949	-1,66%	1,18	1,179	1,18	1,1801
22/12/2022	1.006	0,84%	1,19	1,18	1,1972	1,20
21/12/2022	6.552	1,68%	1,19	1,17	1,2105	1,21
20/12/2022	2.732	0,85%	1,21	1,18	1,2001	1,19
19/12/2022	13.019	-0,84%	1,17	1,17	1,2005	1,18
16/12/2022	9.109	0,00%	1,18	1,17	1,204	1,19
15/12/2022	11.984	0,86%	1,17	1,1673	1,19	1,18
14/12/2022	9.824	-1,68%	1,19	1,17	1,2001	1,17
13/12/2022	8.738	0,00%	1,19	1,18	1,19	1,19
12/12/2022	1.975	-0,83%	1,19	1,19	1,2005	1,19
09/12/2022	6.856	2,52%	1,20	1,182	1,22	1,22
08/12/2022	7.255	1,15%	1,19	1,18	1,225	1,2138
07/12/2022	4.524	0,00%	1,22	1,20	1,2201	1,21
06/12/2022	6.124	-0,66%	1,21	1,2215	1,2399	1,2219
05/12/2022	40.580	-0,81%	1,22	1,2009	1,24	1,22
02/12/2022	9.916	0,82%	1,23	1,22	1,24	1,23
01/12/2022	12.404	-0,81%	1,26	1,22	1,2483	1,23
30/11/2022	13.764	-2,37%	1,26	1,2393	1,2563	1,2301
29/11/2022	12.264	0,00%	1,26	1,25	1,28	1,26
28/11/2022	11.696	0,81%	1,26	1,25	1,26	1,25
25/11/2022	13.612	2,03%	1,26	1,2399	1,24	1,255
24/11/2022	4.736	0,00%	1,26	1,2239	1,27	1,25
23/11/2022	4.736	0,00%	1,26	1,2239	1,27	1,25
22/11/2022	6.076	0,00%	1,26	1,23	1,26	1,26
21/11/2022	4.416	-1,56%	1,25	1,2519	1,265	1,26
18/11/2022	39.096	1,56%	1,25	1,2787	1,29	1,2797
17/11/2022	8.444	4,10%	1,20	1,22	1,26	1,27
16/11/2022	13.701	-0,81%	1,20	1,2286	1,24	1,22
15/11/2022	21.888	-0,41%	1,21	1,22	1,25	1,22
14/11/2022	8.619	0,83%	1,23	1,21	1,24	1,22
11/11/2022	4.863	1,67%	1,18	1,20	1,23	1,22
10/11/2022	17.937	0,84%	1,18	1,18	1,201	1,20
09/11/2022	17.557	-0,83%	1,21	1,19	1,2127	1,19
08/11/2022	3.249	-1,64%	1,21	1,20	1,2201	1,20
07/11/2022	2.469	0,83%	1,21	1,20	1,22	1,22
04/11/2022	10.111	0,03%	1,21	1,20	1,212	1,2003
03/11/2022	20.944	-0,83%	1,25	1,17	1,23	1,20
02/11/2022	12.294	-1,64%	1,25	1,20	1,2475	1,20
01/11/2022	14.468	-0,81%	1,23	1,22	1,2542	1,23
31/10/2022	18.359	0,00%	1,24	1,23	1,2801	1,24
28/10/2022	112.742	-1,96%	1,28	1,235	1,33	1,25
27/10/2022	2.658	-0,79%	1,25	1,26	1,2927	1,26
26/10/2022	8.418	-0,78%	1,25	1,24	1,30	1,27
25/10/2022	19.884	2,40%	1,18	1,25	1,30	1,28
24/10/2022	18.489	0,81%	1,18	1,18	1,262	1,25
21/10/2022	13.600	0,00%	1,26	1,22	1,30	1,26
20/10/2022	9.240	-3,05%	1,27	1,25	1,32	1,27
19/10/2022	27.355	4,84%	1,24	1,23	1,3296	1,30
18/10/2022	11.915	0,00%	1,24	1,23	1,27	1,24
17/10/2022	7.145	-0,80%	1,25	1,22	1,25	1,24
14/10/2022	5.166	-2,34%	1,28	1,2527	1,287	1,25
13/10/2022	2.381	0,00%	1,28	1,24	1,2806	1,28
12/10/2022	87.961	7,56%	1,20	1,18	1,32	1,28
11/10/2022	22.446	-4,03%	1,22	1,18	1,2419	1,19
10/10/2022	2.637	-1,58%	1,245	1,24	1,2804	1,25
07/10/2022	11.311	-3,05%	1,25	1,22	1,2887	1,27
06/10/2022	1.068	0,38%	1,30	1,30	1,33	1,31
05/10/2022	5.864	2,35%	1,275	1,2511	1,31	1,305
04/10/2022	5.659	3,66%	1,27	1,2338	1,30	1,275
03/10/2022	3.065	-1,60%	1,2301	1,21	1,245	1,23
30/09/2022	21.584	4,13%	1,21	1,12	1,26	1,26
29/09/2022	16.381	-1,61%	1,21	1,21	1,25	1,22
28/09/2022	3.900	0,81%	1,21	1,21	1,2453	1,24
27/09/2022	9.610	0,00%	1,26	1,22	1,2721	1,24
26/09/2022	2.702	1,64%	1,26	1,22	1,26	1,24
23/09/2022	1.902	1,62%	1,22	1,22	1,25	1,2499
22/09/2022	25.469	-3,13%	1,27	1,16	1,30	1,24
21/09/2022	25.765	-4,48%	1,35	1,2773	1,34	1,28
20/09/2022	22.152	-2,21%	1,35	1,3199	1,3699	1,33
19/09/2022	7.069	-2,16%	1,38	1,35	1,3763	1,36
16/09/2022	19.081	-2,82%	1,40	1,37	1,40	1,38
15/09/2022	6.977	0,00%	1,52	1,39	1,435	1,42
14/09/2022	6.766	0,71%	1,37	1,39	1,42	1,41
13/09/2022	65.474	-3,45%	1,45	1,32	1,48	1,40
12/09/2022	20.601	0,69%	1,42	1,41	1,46	1,45
09/09/2022	8.859	0,69%	1,43	1,42	1,49	1,45
08/09/2022	13.996	0,69%	1,43	1,41	1,47	1,45
07/09/2022	13.023	-1,96%	1,45	1,42	1,45	1,4314
06/09/2022	11.774	-0,62%	1,46	1,41	1,47	1,451
05/09/2022	30.717	-2,01%	1,49	1,45	1,4899	1,46
02/09/2022	30.717	-2,01%	1,49	1,45	1,4899	1,46
01/09/2022	31.846	0,00%	1,49	1,47	1,52	1,50
31/08/2022	44.878	-1,32%	1,54	1,45	1,5246	1,50
30/08/2022	51.380	1,32%	1,53	1,50	1,555	1,54
29/08/2022	26.947	-1,30%	1,54	1,52	1,58	1,52
26/08/2022	20.113	-1,28%	1,54	1,53	1,59	1,54
25/08/2022	40.389	0,65%	1,54	1,52	1,58	1,56
24/08/2022	37.998	-1,28%	1,56	1,54	1,6097	1,54
23/08/2022	74.233	-2,49%	1,58	1,54	1,60	1,565
22/08/2022	115.426	-3,01%	1,61	1,52	1,62	1,61
19/08/2022	154.255	-6,74%	1,91	1,64	1,77	1,66
18/08/2022	428.994	-9,18%	1,91	1,70	1,9399	1,78
17/08/2022	1.475.815	-9,72%	2,25	1,90	2,40	1,95
16/08/2022	4.376.782	-10,28%	2,45	1,97	2,97	2,0814
15/08/2022	7.620.932	42,07%	1,67	1,68	2,70	2,33
12/08/2022	9.654	-1,21%	1,65	1,62	1,67	1,6201