AXT INC (AXTI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
111.032 |
0,00%
|
2,32
|
2,30
|
2,35
|
2,32
|
19/09/2023 |
77.658 |
0,00%
|
2,32
|
2,295
|
2,35
|
2,32
|
18/09/2023 |
84.484 |
0,00%
|
2,33
|
2,29
|
2,34
|
2,32
|
15/09/2023 |
169.873 |
-2,52%
|
2,34
|
2,31
|
2,37
|
2,32
|
14/09/2023 |
59.009 |
0,42%
|
2,42
|
2,36
|
2,4101
|
2,38
|
13/09/2023 |
95.785 |
-1,25%
|
2,42
|
2,36
|
2,42
|
2,37
|
12/09/2023 |
68.963 |
-0,42%
|
2,41
|
2,37
|
2,4169
|
2,40
|
11/09/2023 |
81.303 |
1,69%
|
2,41
|
2,3631
|
2,425
|
2,41
|
08/09/2023 |
112.615 |
-0,63%
|
2,41
|
2,3225
|
2,41
|
2,37
|
07/09/2023 |
215.163 |
-6,84%
|
2,51
|
2,36
|
2,51
|
2,385
|
06/09/2023 |
117.167 |
0,39%
|
2,59
|
2,51
|
2,62
|
2,56
|
05/09/2023 |
54.856 |
-3,41%
|
2,59
|
2,53
|
2,61
|
2,55
|
04/09/2023 |
94.426 |
1,54%
|
2,54
|
2,60
|
2,66
|
2,64
|
01/09/2023 |
94.426 |
1,54%
|
2,54
|
2,60
|
2,66
|
2,64
|
31/08/2023 |
78.617 |
1,56%
|
2,51
|
2,48
|
2,61
|
2,60
|
30/08/2023 |
71.746 |
0,79%
|
2,51
|
2,48
|
2,62
|
2,56
|
29/08/2023 |
156.886 |
5,83%
|
2,29
|
2,38
|
2,56
|
2,54
|
28/08/2023 |
162.604 |
5,26%
|
2,29
|
2,295
|
2,41
|
2,40
|
25/08/2023 |
368.339 |
1,78%
|
2,25
|
2,20
|
2,31
|
2,29
|
24/08/2023 |
187.071 |
-5,46%
|
2,40
|
2,22
|
2,40
|
2,25
|
23/08/2023 |
186.987 |
-0,83%
|
2,47
|
2,35
|
2,43
|
2,38
|
22/08/2023 |
137.455 |
0,00%
|
2,47
|
2,37
|
2,47
|
2,40
|
21/08/2023 |
84.343 |
2,56%
|
2,31
|
2,31
|
2,415
|
2,40
|
18/08/2023 |
425.071 |
-1,68%
|
2,35
|
2,27
|
2,365
|
2,34
|
17/08/2023 |
45.351 |
-2,06%
|
2,43
|
2,37
|
2,43
|
2,38
|
16/08/2023 |
99.336 |
0,83%
|
2,53
|
2,4099
|
2,46
|
2,43
|
15/08/2023 |
308.184 |
-5,49%
|
2,53
|
2,39
|
2,547
|
2,41
|
14/08/2023 |
134.262 |
-1,92%
|
2,58
|
2,54
|
2,61
|
2,55
|
11/08/2023 |
119.217 |
-2,26%
|
2,58
|
2,59
|
2,66
|
2,60
|
10/08/2023 |
155.726 |
3,10%
|
2,58
|
2,57
|
2,69
|
2,66
|
09/08/2023 |
280.351 |
-3,73%
|
2,67
|
2,56
|
2,67
|
2,58
|
08/08/2023 |
154.992 |
-2,55%
|
2,71
|
2,625
|
2,7309
|
2,68
|
07/08/2023 |
312.086 |
-5,82%
|
2,94
|
2,67
|
2,94
|
2,75
|
04/08/2023 |
361.215 |
-1,35%
|
3,04
|
2,68
|
3,03
|
2,92
|
03/08/2023 |
203.616 |
-1,00%
|
3,04
|
2,93
|
3,0975
|
2,96
|
02/08/2023 |
303.791 |
-2,92%
|
3,04
|
2,87
|
3,04
|
2,99
|
01/08/2023 |
136.034 |
-0,97%
|
3,12
|
2,995
|
3,12
|
3,08
|
31/07/2023 |
115.051 |
4,01%
|
2,99
|
2,989
|
3,12
|
3,11
|
28/07/2023 |
91.926 |
2,40%
|
2,92
|
2,92
|
3,01
|
2,99
|
27/07/2023 |
94.915 |
-2,01%
|
2,93
|
2,92
|
3,06
|
2,92
|
26/07/2023 |
145.687 |
2,06%
|
2,93
|
2,8895
|
3,01
|
2,98
|
25/07/2023 |
153.742 |
-2,67%
|
3,00
|
2,92
|
3,045
|
2,92
|
24/07/2023 |
110.948 |
-0,99%
|
3,02
|
2,955
|
3,07
|
3,00
|
21/07/2023 |
117.869 |
0,33%
|
2,97
|
2,98
|
3,07
|
3,03
|
20/07/2023 |
175.558 |
0,00%
|
2,97
|
2,955
|
3,03
|
3,02
|
19/07/2023 |
109.569 |
2,37%
|
2,91
|
2,93
|
3,02
|
3,02
|
18/07/2023 |
204.551 |
0,34%
|
2,91
|
2,90
|
3,05
|
2,95
|
17/07/2023 |
153.715 |
-2,00%
|
3,08
|
2,92
|
3,01
|
2,94
|
14/07/2023 |
156.821 |
-3,23%
|
3,08
|
2,955
|
3,11
|
3,00
|
13/07/2023 |
312.872 |
8,39%
|
2,86
|
2,86
|
3,11
|
3,10
|
12/07/2023 |
216.702 |
0,70%
|
2,85
|
2,80
|
2,91
|
2,86
|
11/07/2023 |
242.666 |
-2,07%
|
2,85
|
2,77
|
2,905
|
2,84
|
10/07/2023 |
324.707 |
0,00%
|
2,91
|
2,81
|
2,93
|
2,90
|
07/07/2023 |
435.191 |
7,41%
|
2,69
|
2,68
|
2,91
|
2,90
|
06/07/2023 |
465.266 |
-4,93%
|
2,77
|
2,685
|
2,88
|
2,70
|
05/07/2023 |
1.571.083 |
-19,09%
|
3,48
|
2,82
|
3,50
|
2,84
|
04/07/2023 |
142.405 |
4,07%
|
3,58
|
3,43
|
3,625
|
3,58
|
03/07/2023 |
142.395 |
1,60%
|
3,58
|
3,43
|
3,625
|
3,495
|
30/06/2023 |
133.219 |
-0,58%
|
3,31
|
3,41
|
3,56
|
3,44
|
29/06/2023 |
96.907 |
4,53%
|
3,31
|
3,309
|
3,46
|
3,46
|
28/06/2023 |
123.687 |
-4,34%
|
3,43
|
3,30
|
3,455
|
3,31
|
27/06/2023 |
165.374 |
3,28%
|
3,35
|
3,325
|
3,50
|
3,46
|
26/06/2023 |
304.343 |
2,13%
|
3,32
|
3,32
|
3,56
|
3,35
|
23/06/2023 |
4.240.870 |
-1,80%
|
3,26
|
3,24
|
3,40
|
3,28
|
22/06/2023 |
261.581 |
1,21%
|
3,25
|
3,225
|
3,35
|
3,34
|
21/06/2023 |
255.384 |
-2,37%
|
3,38
|
3,28
|
3,40
|
3,30
|
20/06/2023 |
285.645 |
-5,85%
|
3,58
|
3,315
|
3,59
|
3,38
|
19/06/2023 |
325.787 |
-0,28%
|
3,72
|
3,515
|
3,60
|
3,59
|
16/06/2023 |
325.787 |
-0,28%
|
3,72
|
3,515
|
3,60
|
3,59
|
15/06/2023 |
233.306 |
-4,00%
|
3,72
|
3,575
|
3,72
|
3,60
|
14/06/2023 |
355.256 |
0,81%
|
3,88
|
3,73
|
4,015
|
3,75
|
13/06/2023 |
154.925 |
-2,87%
|
3,88
|
3,67
|
3,8876
|
3,72
|
12/06/2023 |
206.784 |
2,41%
|
3,76
|
3,715
|
3,90
|
3,83
|
09/06/2023 |
261.078 |
3,89%
|
3,60
|
3,51
|
3,785
|
3,74
|
08/06/2023 |
198.140 |
-6,01%
|
3,84
|
3,55
|
3,845
|
3,60
|
07/06/2023 |
280.129 |
7,28%
|
3,58
|
3,58
|
3,9064
|
3,83
|
06/06/2023 |
240.984 |
7,86%
|
3,31
|
3,30
|
3,6093
|
3,57
|
05/06/2023 |
163.276 |
-4,60%
|
3,45
|
3,31
|
3,50
|
3,32
|
02/06/2023 |
223.836 |
2,96%
|
3,40
|
3,38
|
3,485
|
3,48
|
01/06/2023 |
271.998 |
-0,88%
|
3,40
|
3,299
|
3,42
|
3,38
|
31/05/2023 |
151.121 |
-1,37%
|
3,34
|
3,50
|
3,71
|
3,61
|
30/05/2023 |
151.121 |
-1,37%
|
3,34
|
3,50
|
3,71
|
3,61
|
29/05/2023 |
202.886 |
9,58%
|
3,34
|
3,32
|
3,71
|
3,66
|
26/05/2023 |
202.886 |
9,58%
|
3,34
|
3,32
|
3,71
|
3,66
|
25/05/2023 |
115.938 |
1,21%
|
3,38
|
3,25
|
3,38
|
3,34
|
24/05/2023 |
157.826 |
-1,20%
|
3,32
|
3,20
|
3,33
|
3,30
|
23/05/2023 |
80.144 |
-2,62%
|
3,40
|
3,32
|
3,44
|
3,34
|
22/05/2023 |
127.656 |
0,88%
|
3,40
|
3,365
|
3,455
|
3,43
|
19/05/2023 |
153.114 |
-0,88%
|
3,48
|
3,39
|
3,495
|
3,40
|
18/05/2023 |
131.773 |
2,08%
|
3,36
|
3,35
|
3,49
|
3,43
|
17/05/2023 |
79.006 |
4,67%
|
3,21
|
3,21
|
3,36
|
3,36
|
16/05/2023 |
89.977 |
1,26%
|
3,16
|
3,145
|
3,24
|
3,21
|
15/05/2023 |
100.107 |
5,67%
|
3,01
|
2,98
|
3,205
|
3,17
|
12/05/2023 |
99.999 |
-1,32%
|
3,03
|
2,96
|
3,065
|
3,00
|
11/05/2023 |
74.488 |
-0,98%
|
3,04
|
3,01
|
3,0599
|
3,04
|
10/05/2023 |
124.554 |
4,42%
|
2,98
|
2,96
|
3,075
|
3,07
|
09/05/2023 |
209.035 |
-4,55%
|
3,02
|
2,90
|
3,03
|
2,94
|
08/05/2023 |
188.063 |
6,92%
|
2,89
|
2,855
|
3,105
|
3,09
|
05/05/2023 |
168.041 |
3,96%
|
2,78
|
2,78
|
2,91
|
2,89
|
04/05/2023 |
131.370 |
-0,71%
|
2,74
|
2,71
|
2,83
|
2,78
|