Can Fite BioPharma Ltd ADR (CANF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
09/10/2023	9.328	-11,47%	2,27	2,16	2,36	2,16
06/10/2023	1.910	3,77%	2,43	2,4399	2,4399	2,48
05/10/2023	774	-0,82%	2,43	2,3898	2,39	2,4102
04/10/2023	100	3,31%	2,43	2,50	2,50	2,50
03/10/2023	3.092	2,21%	2,43	2,45	2,62	2,545
02/10/2023	2.942	-5,19%	2,57	2,525	2,5792	2,5125
29/09/2023	1.992	3,19%	2,51	2,4738	2,69	2,59
28/09/2023	1.226	-0,40%	2,50	2,49	2,593	2,49
27/09/2023	18.763	-3,51%	2,50	2,4802	2,6801	2,4991
26/09/2023	2.336	2,01%	2,44	2,4992	2,50	2,54
25/09/2023	7.108	-1,58%	2,44	2,3801	2,50	2,49
22/09/2023	6.130	-5,93%	2,70	2,52	2,6214	2,54
21/09/2023	865	-0,75%	2,70	2,70	2,7001	2,65
20/09/2023	631	1,13%	2,59	2,6501	2,68	2,675
19/09/2023	4.620	0,19%	2,59	2,54	2,68	2,645
18/09/2023	8.150	-0,75%	2,69	2,625	2,71	2,64
15/09/2023	4.057	-7,64%	2,69	2,66	2,7865	2,66
14/09/2023	1.518	8,27%	2,82	2,625	2,88	2,88
13/09/2023	5.130	-6,34%	2,82	2,6001	2,8325	2,66
12/09/2023	4.007	-0,70%	2,82	2,79	2,86	2,83
11/09/2023	12.240	1,80%	2,85	2,8101	2,95	2,83
08/09/2023	185	-0,31%	2,85	2,785	2,805	2,7912
07/09/2023	1.195	-0,18%	2,85	2,785	2,805	2,80
06/09/2023	9.733	-7,29%	2,85	2,77	2,90	2,80
05/09/2023	6.287	5,92%	2,99	2,909	3,07	3,0399
04/09/2023	4.221	-2,29%	2,99	2,8601	2,93	2,8725
01/09/2023	4.221	-2,29%	2,99	2,8601	2,93	2,8725
31/08/2023	9.191	3,15%	2,91	2,75	2,9499	2,9399
30/08/2023	7.288	3,99%	2,85	2,80	2,85	2,87
29/08/2023	2.385	2,41%	2,77	2,7399	2,77	2,765
28/08/2023	10.158	-1,09%	2,75	2,6556	2,80	2,72
25/08/2023	1.534	6,77%	2,70	2,64	2,808	2,808
24/08/2023	3.698	2,25%	2,66	2,57	2,75	2,65
23/08/2023	535	2,43%	2,56	2,522	2,5917	2,6016
22/08/2023	2.131	-2,30%	2,56	2,55	2,6735	2,55
21/08/2023	4.495	1,36%	2,56	2,5701	2,6699	2,61
18/08/2023	4.760	0,79%	2,56	2,5051	2,61	2,55
17/08/2023	5.305	-1,74%	2,56	2,52	2,60	2,545
16/08/2023	3.484	-4,85%	2,58	2,5001	2,66	2,55
15/08/2023	1.324	0,38%	2,64	2,59	2,6975	2,68
14/08/2023	3.029	-1,48%	2,64	2,6301	2,7255	2,67
11/08/2023	10.815	-1,86%	2,63	2,62	2,79	2,7235
10/08/2023	2.943	-1,94%	2,78	2,7249	2,80	2,775
09/08/2023	3.330	0,00%	2,90	2,79	2,83	2,79
08/08/2023	3.339	-5,65%	2,90	2,70	2,90	2,75
07/08/2023	2.902	-1,20%	2,91	2,8801	3,00	2,9147
04/08/2023	3.360	-1,04%	2,92	2,96	3,0666	2,935
03/08/2023	3.345	2,27%	2,92	2,92	2,9863	2,9658
02/08/2023	6.778	-3,14%	3,06	2,915	3,07	2,935
01/08/2023	4.533	1,98%	3,06	3,0201	3,0889	3,0799
31/07/2023	4.596	-1,29%	2,99	2,9638	3,06	3,05
28/07/2023	12.876	0,68%	2,915	2,82	3,025	2,965
27/07/2023	3.644	0,51%	2,93	2,9112	3,001	2,945
26/07/2023	2.523	0,85%	3,01	2,91	3,0176	2,965
25/07/2023	8.088	-2,97%	3,01	2,94	3,04	2,94
24/07/2023	6.672	0,00%	3,12	3,00	3,06	3,0001
21/07/2023	6.755	-1,14%	3,12	3,01	3,16	3,035
20/07/2023	850	-1,12%	3,14	3,07	3,1288	3,08
19/07/2023	6.290	0,32%	3,14	3,0984	3,1386	3,13
18/07/2023	2.441	0,32%	3,10	3,07	3,1229	3,12
17/07/2023	3.606	2,30%	3,10	3,09	3,1752	3,11
14/07/2023	4.152	1,00%	3,035	2,99	3,085	3,04
13/07/2023	5.049	1,00%	3,06	3,00	3,0989	3,0101
12/07/2023	2.900	-0,79%	3,07	2,965	3,097	2,9804
11/07/2023	3.188	2,69%	3,07	3,00	3,03	3,06
10/07/2023	15.027	-4,64%	3,02	2,8901	3,0768	2,98
07/07/2023	11.007	1,53%	3,04	3,04	3,21	3,125
06/07/2023	521	-3,80%	3,07	3,05	3,14	3,04
05/07/2023	2.683	-1,25%	3,16	3,16	3,20	3,16
04/07/2023	3.050	4,24%	3,16	3,01	3,1938	3,20
03/07/2023	3.050	4,24%	3,16	3,01	3,1938	3,20
30/06/2023	6.326	1,82%	3,16	3,0002	3,1799	3,075
29/06/2023	13.037	1,49%	3,18	3,0001	3,18	3,065
28/06/2023	5.855	0,67%	3,04	3,0031	3,1186	3,0201
27/06/2023	2.007	-2,73%	2,97	3,01	3,06	3,025
26/06/2023	1.760	-3,58%	2,97	2,9887	3,115	2,97
23/06/2023	3.228	-1,28%	3,02	3,02	3,11	3,08
22/06/2023	5.963	-3,42%	3,02	3,00	3,16	3,11
21/06/2023	10.558	-0,16%	3,21	3,1312	3,30	3,25
20/06/2023	9.920	1,10%	3,24	3,11	3,30	3,2553
19/06/2023	3.582	2,89%	3,09	3,11	3,2227	3,21
16/06/2023	3.582	2,89%	3,09	3,11	3,2227	3,21
15/06/2023	24.646	-0,32%	3,09	3,12	3,3285	3,12
14/06/2023	22.245	6,46%	2,98	2,9301	3,13	3,13
13/06/2023	46.805	11,36%	2,90	2,7101	2,96	2,94
12/06/2023	14.164	1,33%	2,71	2,61	2,71	2,66
09/06/2023	4.131	-0,74%	2,68	2,64	2,70	2,67
08/06/2023	3.104	3,07%	2,68	2,6769	2,72	2,69
07/06/2023	32.160	-6,23%	2,82	2,60	2,89	2,71
06/06/2023	18.615	-0,69%	2,87	2,85	2,9399	2,89
05/06/2023	16.940	3,49%	2,90	2,88	2,97	2,8873
02/06/2023	64.390	2,99%	2,77	2,73	2,97	2,76
01/06/2023	28.182	3,49%	2,62	2,46	2,66	2,67
31/05/2023	15.122	8,93%	2,47	2,3597	2,4699	2,44
30/05/2023	15.122	8,93%	2,47	2,3597	2,4699	2,44
29/05/2023	9.796	-4,29%	2,28	2,24	2,3683	2,23
26/05/2023	9.796	-4,29%	2,28	2,24	2,3683	2,23
25/05/2023	1.675	-2,54%	2,37	2,31	2,4118	2,30
24/05/2023	4.328	-0,46%	2,41	2,3299	2,36	2,3591
23/05/2023	10.537	-0,42%	2,41	2,28	2,43	2,37