Acacia ReSearch Corporation (ACTG)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
208.621 |
-0,98%
|
5,66
|
5,42
|
5,6393
|
5,545
|
16/07/2024 |
138.591 |
0,36%
|
5,66
|
5,575
|
5,69
|
5,60
|
15/07/2024 |
251.272 |
2,95%
|
5,47
|
5,405
|
5,58
|
5,58
|
12/07/2024 |
83.986 |
0,74%
|
5,45
|
5,40
|
5,525
|
5,42
|
11/07/2024 |
114.785 |
2,28%
|
5,32
|
5,32
|
5,455
|
5,38
|
10/07/2024 |
45.234 |
0,96%
|
5,21
|
5,185
|
5,26
|
5,26
|
09/07/2024 |
56.414 |
-0,57%
|
5,24
|
5,13
|
5,28
|
5,21
|
08/07/2024 |
79.688 |
2,14%
|
5,18
|
5,13
|
5,275
|
5,24
|
05/07/2024 |
73.158 |
-0,58%
|
5,17
|
5,055
|
5,18
|
5,13
|
04/07/2024 |
50.428 |
0,00%
|
5,11
|
5,07
|
5,18
|
5,16
|
03/07/2024 |
50.428 |
1,78%
|
5,11
|
5,07
|
5,18
|
5,16
|
02/07/2024 |
49.031 |
1,81%
|
4,99
|
4,97
|
5,105
|
5,07
|
01/07/2024 |
74.281 |
-0,60%
|
5,03
|
4,95
|
5,04
|
4,98
|
28/06/2024 |
390.738 |
2,25%
|
4,90
|
4,895
|
5,05
|
5,01
|
27/06/2024 |
49.909 |
0,41%
|
4,89
|
4,845
|
4,91
|
4,90
|
26/06/2024 |
70.964 |
-1,01%
|
4,87
|
4,86
|
4,95
|
4,88
|
25/06/2024 |
60.617 |
-1,00%
|
4,99
|
4,88
|
4,99
|
4,93
|
24/06/2024 |
72.999 |
-0,40%
|
5,04
|
4,96
|
5,06
|
4,98
|
21/06/2024 |
164.669 |
-0,79%
|
5,04
|
5,00
|
5,07
|
5,00
|
20/06/2024 |
37.305 |
-2,33%
|
5,19
|
5,04
|
5,19
|
5,04
|
19/06/2024 |
70.033 |
0,00%
|
5,14
|
5,09
|
5,21
|
5,16
|
18/06/2024 |
70.033 |
-0,77%
|
5,14
|
5,09
|
5,21
|
5,16
|
17/06/2024 |
279.986 |
-1,92%
|
5,23
|
5,05
|
5,24
|
5,10
|
14/06/2024 |
61.133 |
-2,07%
|
5,31
|
5,1701
|
5,31
|
5,20
|
13/06/2024 |
69.049 |
-0,38%
|
5,17
|
5,22
|
5,32
|
5,31
|
12/06/2024 |
228.118 |
1,33%
|
5,17
|
5,285
|
5,4299
|
5,33
|
11/06/2024 |
76.815 |
0,96%
|
5,17
|
5,14
|
5,265
|
5,26
|
10/06/2024 |
128.578 |
0,39%
|
5,30
|
5,135
|
5,23
|
5,21
|
07/06/2024 |
129.895 |
-1,98%
|
5,30
|
5,09
|
5,27
|
5,195
|
06/06/2024 |
96.406 |
0,00%
|
5,30
|
5,2402
|
5,35
|
5,30
|
05/06/2024 |
138.611 |
-3,46%
|
5,52
|
5,29
|
5,52
|
5,30
|
04/06/2024 |
145.720 |
-0,54%
|
5,53
|
5,475
|
5,57
|
5,49
|
03/06/2024 |
362.673 |
-1,08%
|
5,46
|
5,51
|
5,7395
|
5,52
|
31/05/2024 |
109.850 |
2,20%
|
5,46
|
5,42
|
5,568
|
5,58
|
30/05/2024 |
273.240 |
-1,09%
|
5,64
|
5,45
|
5,62
|
5,46
|
29/05/2024 |
68.669 |
0,18%
|
5,64
|
5,445
|
5,55
|
5,53
|
28/05/2024 |
126.673 |
-0,54%
|
5,64
|
5,51
|
5,608
|
5,52
|
27/05/2024 |
67.505 |
0,00%
|
5,61
|
5,535
|
5,62
|
5,55
|
24/05/2024 |
67.505 |
-1,94%
|
5,61
|
5,535
|
5,62
|
5,55
|
23/05/2024 |
116.937 |
-1,59%
|
5,66
|
5,5101
|
5,66
|
5,57
|
22/05/2024 |
187.559 |
-0,35%
|
5,70
|
5,625
|
5,725
|
5,66
|
21/05/2024 |
423.894 |
3,09%
|
5,41
|
5,485
|
5,73
|
5,68
|
20/05/2024 |
297.127 |
2,32%
|
5,41
|
5,35
|
5,54
|
5,505
|
17/05/2024 |
163.949 |
0,00%
|
5,41
|
5,3112
|
5,43
|
5,38
|
16/05/2024 |
158.456 |
1,51%
|
5,30
|
5,25
|
5,41
|
5,38
|
15/05/2024 |
276.356 |
0,10%
|
5,30
|
5,15
|
5,37
|
5,295
|
14/05/2024 |
185.302 |
2,62%
|
5,16
|
5,185
|
5,375
|
5,29
|
13/05/2024 |
117.290 |
1,48%
|
5,16
|
5,07
|
5,20
|
5,155
|
10/05/2024 |
486.301 |
-1,93%
|
5,06
|
4,65
|
5,105
|
5,08
|
09/05/2024 |
180.724 |
0,00%
|
5,24
|
5,135
|
5,23
|
5,18
|
08/05/2024 |
114.231 |
-0,58%
|
5,18
|
5,135
|
5,22
|
5,18
|
07/05/2024 |
100.785 |
1,36%
|
5,16
|
5,14
|
5,26
|
5,22
|
06/05/2024 |
128.246 |
2,59%
|
5,03
|
5,03
|
5,20
|
5,15
|
03/05/2024 |
133.904 |
2,24%
|
4,98
|
4,95
|
5,06
|
5,02
|
02/05/2024 |
81.705 |
-0,41%
|
4,86
|
4,89
|
4,945
|
4,91
|
01/05/2024 |
85.112 |
1,23%
|
4,86
|
4,86
|
4,97
|
4,93
|
30/04/2024 |
95.252 |
-0,41%
|
4,90
|
4,84
|
4,90
|
4,87
|
29/04/2024 |
151.435 |
0,41%
|
4,90
|
4,88
|
4,93
|
4,89
|
26/04/2024 |
88.356 |
-0,41%
|
4,90
|
4,86
|
4,92
|
4,87
|
25/04/2024 |
49.757 |
-1,81%
|
4,93
|
4,875
|
4,95
|
4,89
|
24/04/2024 |
78.486 |
0,20%
|
4,95
|
4,912
|
5,03
|
4,98
|
23/04/2024 |
57.192 |
0,10%
|
4,95
|
4,95
|
5,06
|
4,965
|
22/04/2024 |
79.778 |
1,64%
|
4,90
|
4,89
|
4,99
|
4,96
|
19/04/2024 |
85.207 |
0,83%
|
5,15
|
4,845
|
4,92
|
4,88
|
18/04/2024 |
125.663 |
0,42%
|
5,15
|
4,80
|
4,9599
|
4,84
|
17/04/2024 |
88.317 |
-2,23%
|
5,15
|
4,815
|
4,96
|
4,82
|
16/04/2024 |
163.741 |
-0,40%
|
5,15
|
4,865
|
4,97
|
4,93
|
15/04/2024 |
141.651 |
-1,39%
|
5,15
|
4,9231
|
5,038
|
4,95
|
12/04/2024 |
99.445 |
-2,71%
|
5,15
|
4,98
|
5,15
|
5,02
|
11/04/2024 |
127.917 |
3,20%
|
5,00
|
4,93
|
5,16
|
5,16
|
10/04/2024 |
298.874 |
-3,85%
|
5,16
|
4,98
|
5,15
|
5,00
|
09/04/2024 |
160.069 |
0,78%
|
5,16
|
5,11
|
5,20
|
5,20
|
08/04/2024 |
139.591 |
-1,15%
|
5,35
|
5,11
|
5,28
|
5,16
|
05/04/2024 |
220.802 |
-2,79%
|
5,35
|
5,16
|
5,36
|
5,22
|
04/04/2024 |
171.641 |
0,09%
|
5,40
|
5,33
|
5,47
|
5,365
|
03/04/2024 |
246.274 |
1,32%
|
5,26
|
5,25
|
5,38
|
5,36
|
02/04/2024 |
134.791 |
-0,38%
|
5,30
|
5,28
|
5,315
|
5,29
|
01/04/2024 |
138.853 |
-0,38%
|
5,30
|
5,28
|
5,352
|
5,31
|
28/03/2024 |
234.388 |
0,95%
|
5,23
|
5,29
|
5,44
|
5,33
|
27/03/2024 |
241.533 |
0,96%
|
5,23
|
5,23
|
5,295
|
5,28
|
26/03/2024 |
154.229 |
-0,19%
|
5,28
|
5,1721
|
5,29
|
5,23
|
25/03/2024 |
265.668 |
2,50%
|
5,27
|
5,21
|
5,33
|
5,34
|
22/03/2024 |
360.980 |
0,58%
|
5,21
|
5,11
|
5,34
|
5,21
|
21/03/2024 |
345.899 |
0,19%
|
5,17
|
5,1401
|
5,2499
|
5,18
|
20/03/2024 |
412.331 |
2,38%
|
5,05
|
5,00
|
5,19
|
5,17
|
19/03/2024 |
561.855 |
2,85%
|
4,94
|
4,895
|
5,11
|
5,05
|
18/03/2024 |
505.337 |
5,59%
|
4,03
|
4,70
|
4,985
|
4,91
|
15/03/2024 |
815.343 |
16,83%
|
4,03
|
4,27
|
4,68
|
4,65
|
14/03/2024 |
149.397 |
-0,50%
|
4,03
|
3,945
|
4,03
|
3,98
|
13/03/2024 |
61.506 |
-0,50%
|
4,02
|
4,001
|
4,05
|
4,00
|
12/03/2024 |
40.493 |
0,25%
|
3,99
|
4,01
|
4,06
|
4,03
|
11/03/2024 |
42.314 |
-0,50%
|
3,99
|
4,00
|
4,03
|
4,00
|
08/03/2024 |
76.553 |
0,25%
|
4,05
|
3,99
|
4,05
|
4,02
|
07/03/2024 |
62.968 |
2,30%
|
4,07
|
3,9699
|
4,03
|
4,01
|
06/03/2024 |
108.292 |
-0,51%
|
4,07
|
3,92
|
3,99
|
3,92
|
05/03/2024 |
137.273 |
-2,96%
|
4,07
|
3,95
|
4,07
|
3,94
|
04/03/2024 |
134.490 |
0,00%
|
4,07
|
4,03
|
4,11
|
4,06
|
01/03/2024 |
60.023 |
0,74%
|
4,05
|
4,025
|
4,09
|
4,07
|
29/02/2024 |
115.115 |
1,76%
|
4,05
|
3,97
|
4,05
|
4,04
|
28/02/2024 |
76.388 |
-0,75%
|
3,98
|
3,97
|
4,029
|
3,97
|