Chart Industries Inc (GTLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	448.345	2,41%	145,92	144,82	151,655	151,16
05/10/2023	359.031	-4,13%	160,92	146,58	153,82	147,61
04/10/2023	343.594	-4,64%	164,95	149,63	160,90	153,97
03/10/2023	211.672	-3,13%	164,95	159,52	166,245	161,46
02/10/2023	105.600	-1,45%	165,17	166,36	170,5702	166,67
29/09/2023	107.721	-0,14%	165,17	169,02	173,65	169,12
28/09/2023	103.923	1,87%	165,41	164,02	170,465	169,36
27/09/2023	185.701	2,03%	165,41	164,02	168,44	166,25
26/09/2023	183.425	-4,52%	169,38	162,55	169,50	162,94
25/09/2023	134.619	2,35%	168,50	168,145	171,855	170,66
22/09/2023	137.318	1,08%	164,18	164,525	167,67	166,74
21/09/2023	160.368	-2,26%	167,10	164,39	176,85	164,96
20/09/2023	167.194	-2,32%	173,94	168,70	176,85	168,77
19/09/2023	118.713	0,88%	172,01	170,31	174,67	172,77
18/09/2023	90.275	-0,13%	173,73	171,10	174,67	171,26
15/09/2023	160.866	-1,73%	173,33	169,30	174,37	171,49
14/09/2023	93.721	1,27%	175,24	172,815	177,21	174,51
13/09/2023	144.140	-2,11%	174,43	169,3425	175,2898	172,33
12/09/2023	274.462	0,49%	174,43	173,75	179,43	176,05
11/09/2023	143.100	0,33%	177,13	174,71	179,37	175,19
08/09/2023	136.744	-1,33%	176,975	174,64	177,545	174,61
07/09/2023	107.554	-1,32%	179,64	173,54	179,005	176,97
06/09/2023	125.545	-0,30%	179,64	177,895	181,45	179,34
05/09/2023	166.352	-1,74%	183,03	178,435	182,39	179,88
04/09/2023	169.094	1,37%	183,03	180,17	184,65	183,06
01/09/2023	169.094	1,37%	183,03	180,17	184,65	183,06
31/08/2023	112.309	1,21%	178,305	178,515	182,05	180,58
30/08/2023	184.846	0,87%	177,00	175,73	179,9285	178,43
29/08/2023	205.039	3,76%	170,40	170,505	177,62	176,89
28/08/2023	99.561	2,69%	168,00	167,70	171,00	170,48
25/08/2023	98.682	0,66%	166,63	162,74	168,01	166,01
24/08/2023	87.198	-2,56%	167,78	164,93	168,66	164,92
23/08/2023	129.364	2,73%	165,95	163,75	170,865	169,26
22/08/2023	122.105	-0,13%	165,55	161,825	167,255	164,76
21/08/2023	111.586	1,71%	160,01	161,93	166,335	164,97
18/08/2023	127.856	0,12%	160,01	160,02	165,56	162,19
17/08/2023	131.694	-1,11%	164,18	161,70	167,49	162,00
16/08/2023	184.853	0,25%	162,40	160,3654	167,64	163,81
15/08/2023	143.960	-3,62%	167,96	162,70	168,30	163,40
14/08/2023	92.538	0,66%	164,02	166,57	170,17	169,53
11/08/2023	102.298	1,69%	164,02	164,629	169,22	168,42
10/08/2023	116.407	-0,97%	166,65	164,69	170,85	165,62
09/08/2023	292.211	0,89%	159,965	167,02	174,22	167,24
08/08/2023	296.257	1,21%	159,965	159,11	165,79	165,76
07/08/2023	1.229.317	-2,05%	168,89	161,63	172,525	163,78
04/08/2023	217.177	-1,72%	171,54	167,1528	172,525	167,20
03/08/2023	156.088	-0,54%	169,95	166,645	171,575	170,13
02/08/2023	278.930	-4,43%	173,73	169,73	175,1095	171,06
01/08/2023	367.977	-1,75%	182,53	175,98	180,955	178,98
31/07/2023	509.045	6,37%	173,23	172,63	182,74	182,16
28/07/2023	749.692	8,00%	170,11	166,53	176,02	171,26
27/07/2023	291.212	-1,65%	161,11	157,2666	162,11	158,57
26/07/2023	211.912	-1,04%	162,78	160,38	163,82	161,23
25/07/2023	219.479	-0,42%	163,05	161,00	165,00	162,93
24/07/2023	124.409	-1,17%	165,97	162,90	169,3321	163,62
21/07/2023	157.168	-0,99%	167,33	163,95	168,445	165,55
20/07/2023	242.397	-2,77%	172,925	165,39	172,86	167,20
19/07/2023	237.327	0,71%	171,12	169,3001	173,62	171,97
18/07/2023	207.704	1,82%	167,68	167,175	171,58	170,76
17/07/2023	290.127	4,35%	160,80	159,08	167,945	167,71
14/07/2023	549.851	-2,30%	164,95	159,56	164,685	160,72
13/07/2023	222.158	1,97%	161,94	161,50	165,00	164,50
12/07/2023	222.957	0,08%	161,58	160,65	164,12	161,32
11/07/2023	217.889	-0,73%	164,35	159,76	164,77	161,19
10/07/2023	263.428	4,47%	155,95	155,22	162,96	162,37
07/07/2023	270.553	3,41%	151,21	149,34	158,97	155,43
06/07/2023	277.948	-3,59%	152,10	146,74	153,015	150,31
05/07/2023	200.819	-0,76%	155,565	152,49	157,54	155,91
04/07/2023	69.424	-1,68%	159,28	157,14	161,27	157,10
03/07/2023	69.424	-1,68%	159,28	157,14	161,27	157,10
30/06/2023	241.132	1,53%	159,19	157,18	162,32	159,79
29/06/2023	219.849	1,79%	155,77	153,8201	159,15	157,38
28/06/2023	163.551	0,84%	152,45	151,57	155,50	154,61
27/06/2023	234.978	0,29%	153,54	150,65	154,655	153,33
26/06/2023	300.646	2,37%	148,00	147,13	155,14	152,88
23/06/2023	312.308	-1,62%	148,00	147,13	149,89	149,34
22/06/2023	328.323	-2,21%	147,19	149,11	154,477	151,80
21/06/2023	499.555	2,92%	147,19	146,50	156,255	155,23
20/06/2023	366.815	5,04%	147,19	141,46	151,10	150,82
19/06/2023	222.410	-2,35%	147,19	141,95	147,49	143,59
16/06/2023	222.410	-2,35%	147,19	141,95	147,49	143,59
15/06/2023	331.510	6,00%	138,165	138,17	148,7117	147,05
14/06/2023	310.314	-4,46%	145,21	136,04	146,14	138,73
13/06/2023	626.518	2,59%	142,98	141,08	147,46	145,20
12/06/2023	619.004	7,64%	132,93	131,765	142,99	141,53
09/06/2023	388.390	-0,38%	132,535	129,11	132,64	131,49
08/06/2023	414.415	-0,69%	132,86	128,73	134,68	131,99
07/06/2023	522.642	7,09%	125,125	124,775	133,54	132,91
06/06/2023	385.804	4,15%	117,88	117,98	127,31	124,11
05/06/2023	185.706	-1,74%	121,29	117,515	122,60	119,16
02/06/2023	295.631	8,79%	108,69	113,71	121,28	121,27
01/06/2023	352.016	1,59%	108,69	106,69	112,44	111,47
31/05/2023	198.331	1,75%	111,65	111,35	115,80	113,13
30/05/2023	198.331	1,75%	111,65	111,35	115,80	113,13
29/05/2023	290.312	0,10%	111,65	108,31	111,85	111,18
26/05/2023	290.312	0,10%	111,65	108,31	111,85	111,18
25/05/2023	278.879	-0,99%	111,88	108,92	112,6399	111,07
24/05/2023	278.150	-3,76%	118,775	111,45	115,57	112,18
23/05/2023	297.590	-2,69%	118,775	115,665	120,745	116,56
22/05/2023	334.145	3,77%	116,49	115,63	119,81	119,78