Conduent Inc (CNDT)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
557.714 |
0,85%
|
3,56
|
3,55
|
3,61
|
3,56
|
26/02/2024 |
686.308 |
0,86%
|
3,51
|
3,46
|
3,59
|
3,53
|
23/02/2024 |
805.272 |
-0,29%
|
3,51
|
3,46
|
3,5587
|
3,50
|
22/02/2024 |
708.916 |
0,00%
|
3,49
|
3,49
|
3,58
|
3,51
|
21/02/2024 |
778.935 |
-1,40%
|
3,54
|
3,455
|
3,54
|
3,51
|
20/02/2024 |
924.579 |
-2,47%
|
3,60
|
3,51
|
3,645
|
3,56
|
19/02/2024 |
622.101 |
0,00%
|
3,68
|
3,645
|
3,81
|
3,65
|
16/02/2024 |
622.101 |
5,19%
|
3,68
|
3,645
|
3,81
|
3,65
|
15/02/2024 |
1.125.454 |
6,63%
|
3,56
|
3,54
|
3,77
|
3,70
|
14/02/2024 |
1.348.205 |
2,06%
|
3,71
|
3,42
|
3,77
|
3,47
|
13/02/2024 |
627.046 |
-4,76%
|
3,44
|
3,34
|
3,60
|
3,40
|
12/02/2024 |
607.874 |
3,48%
|
3,44
|
3,44
|
3,61
|
3,57
|
09/02/2024 |
552.677 |
1,77%
|
3,44
|
3,3325
|
3,48
|
3,45
|
08/02/2024 |
850.880 |
-2,31%
|
3,57
|
3,375
|
3,50
|
3,39
|
07/02/2024 |
508.237 |
-2,80%
|
3,57
|
3,46
|
3,57
|
3,47
|
06/02/2024 |
403.712 |
2,59%
|
3,47
|
3,47
|
3,58
|
3,57
|
05/02/2024 |
558.643 |
-3,33%
|
3,51
|
3,455
|
3,51
|
3,48
|
02/02/2024 |
377.172 |
-2,70%
|
3,62
|
3,59
|
3,64
|
3,60
|
01/02/2024 |
431.075 |
2,78%
|
3,71
|
3,595
|
3,71
|
3,70
|
31/01/2024 |
595.065 |
-2,70%
|
3,71
|
3,60
|
3,78
|
3,60
|
30/01/2024 |
364.763 |
-2,12%
|
3,68
|
3,695
|
3,7892
|
3,70
|
29/01/2024 |
552.440 |
2,72%
|
3,68
|
3,635
|
3,78
|
3,78
|
26/01/2024 |
595.742 |
1,38%
|
3,67
|
3,6178
|
3,78
|
3,68
|
25/01/2024 |
825.589 |
-1,63%
|
3,74
|
3,61
|
3,80
|
3,63
|
24/01/2024 |
597.473 |
-1,34%
|
3,77
|
3,63
|
3,785
|
3,69
|
23/01/2024 |
679.277 |
1,08%
|
3,70
|
3,63
|
3,78
|
3,74
|
22/01/2024 |
463.441 |
3,35%
|
3,63
|
3,60
|
3,70
|
3,70
|
19/01/2024 |
530.765 |
2,87%
|
3,52
|
3,49
|
3,645
|
3,58
|
18/01/2024 |
511.843 |
0,29%
|
3,47
|
3,42
|
3,505
|
3,48
|
17/01/2024 |
445.835 |
-0,57%
|
3,41
|
3,41
|
3,52
|
3,47
|
16/01/2024 |
484.267 |
-1,13%
|
3,49
|
3,47
|
3,535
|
3,49
|
15/01/2024 |
379.986 |
0,28%
|
3,44
|
3,51
|
3,5847
|
3,53
|
12/01/2024 |
379.986 |
0,28%
|
3,44
|
3,51
|
3,5847
|
3,53
|
11/01/2024 |
559.230 |
2,33%
|
3,44
|
3,41
|
3,53
|
3,52
|
10/01/2024 |
651.745 |
0,00%
|
3,42
|
3,39
|
3,49
|
3,44
|
09/01/2024 |
605.379 |
-4,71%
|
3,45
|
3,435
|
3,56
|
3,44
|
08/01/2024 |
614.162 |
4,34%
|
3,45
|
3,45
|
3,66
|
3,61
|
05/01/2024 |
840.742 |
0,29%
|
3,41
|
3,37
|
3,51
|
3,46
|
04/01/2024 |
746.849 |
-3,09%
|
3,57
|
3,455
|
3,58
|
3,45
|
03/01/2024 |
525.392 |
-3,52%
|
3,66
|
3,56
|
3,685
|
3,56
|
02/01/2024 |
508.966 |
1,10%
|
3,60
|
3,59
|
3,75
|
3,69
|
29/12/2023 |
818.098 |
-1,62%
|
3,70
|
3,65
|
3,74
|
3,65
|
28/12/2023 |
540.966 |
0,54%
|
3,60
|
3,68
|
3,77
|
3,71
|
27/12/2023 |
384.689 |
0,27%
|
3,60
|
3,67
|
3,77
|
3,69
|
26/12/2023 |
391.416 |
2,22%
|
3,60
|
3,4971
|
3,71
|
3,68
|
22/12/2023 |
348.129 |
2,56%
|
3,52
|
3,51
|
3,60
|
3,60
|
21/12/2023 |
424.857 |
3,24%
|
3,42
|
3,395
|
3,51
|
3,51
|
20/12/2023 |
640.159 |
-1,73%
|
3,47
|
3,385
|
3,51
|
3,40
|
19/12/2023 |
739.856 |
0,58%
|
3,46
|
3,455
|
3,509
|
3,46
|
18/12/2023 |
735.020 |
0,00%
|
3,45
|
3,415
|
3,545
|
3,44
|
15/12/2023 |
904.650 |
-0,58%
|
3,49
|
3,4001
|
3,5299
|
3,44
|
14/12/2023 |
695.010 |
2,67%
|
3,22
|
3,3819
|
3,515
|
3,46
|
13/12/2023 |
1.031.784 |
4,33%
|
3,22
|
3,18
|
3,40
|
3,37
|
12/12/2023 |
702.656 |
-1,52%
|
3,23
|
3,18
|
3,30
|
3,23
|
11/12/2023 |
448.633 |
1,55%
|
3,23
|
3,20
|
3,35
|
3,28
|
08/12/2023 |
696.338 |
-0,86%
|
3,23
|
3,21
|
3,29
|
3,222
|
07/12/2023 |
643.951 |
0,62%
|
3,29
|
3,21
|
3,29
|
3,25
|
06/12/2023 |
609.679 |
-0,92%
|
3,29
|
3,22
|
3,35
|
3,23
|
05/12/2023 |
608.683 |
2,19%
|
3,17
|
3,12
|
3,30
|
3,26
|
04/12/2023 |
481.147 |
0,63%
|
3,18
|
3,16
|
3,275
|
3,19
|
01/12/2023 |
666.816 |
4,28%
|
3,01
|
2,9927
|
3,18
|
3,17
|
30/11/2023 |
674.702 |
-0,49%
|
3,05
|
2,99
|
3,10
|
3,04
|
29/11/2023 |
485.037 |
2,17%
|
3,05
|
3,00
|
3,09
|
3,055
|
28/11/2023 |
479.435 |
-1,65%
|
3,05
|
2,95
|
3,05
|
2,99
|
27/11/2023 |
589.650 |
0,00%
|
3,00
|
3,00
|
3,08
|
3,04
|
24/11/2023 |
269.006 |
0,66%
|
2,99
|
2,99
|
3,105
|
3,04
|
23/11/2023 |
345.920 |
2,03%
|
2,80
|
2,97
|
3,02
|
3,02
|
22/11/2023 |
340.842 |
2,03%
|
2,80
|
2,97
|
3,02
|
3,02
|
21/11/2023 |
678.925 |
1,37%
|
2,80
|
2,8917
|
3,01
|
2,96
|
20/11/2023 |
797.589 |
4,29%
|
2,80
|
2,77
|
3,01
|
2,92
|
17/11/2023 |
1.004.742 |
3,70%
|
2,72
|
2,695
|
2,82
|
2,80
|
16/11/2023 |
736.380 |
-2,88%
|
2,72
|
2,655
|
2,775
|
2,70
|
15/11/2023 |
930.239 |
4,51%
|
2,69
|
2,69
|
2,84
|
2,78
|
14/11/2023 |
1.429.125 |
7,69%
|
2,57
|
2,57
|
2,68
|
2,66
|
13/11/2023 |
927.861 |
-1,59%
|
2,51
|
2,46
|
2,5299
|
2,47
|
10/11/2023 |
883.174 |
1,62%
|
2,48
|
2,40
|
2,56
|
2,51
|
09/11/2023 |
861.761 |
-5,36%
|
2,64
|
2,46
|
2,665
|
2,47
|
08/11/2023 |
961.245 |
-0,76%
|
2,63
|
2,57
|
2,67
|
2,61
|
07/11/2023 |
595.162 |
6,48%
|
2,47
|
2,46
|
2,69
|
2,63
|
06/11/2023 |
1.319.793 |
-8,86%
|
2,57
|
2,435
|
2,7475
|
2,47
|
03/11/2023 |
1.052.366 |
3,83%
|
2,57
|
2,64
|
2,905
|
2,71
|
02/11/2023 |
1.543.185 |
0,39%
|
2,57
|
2,4301
|
2,715
|
2,61
|
01/11/2023 |
3.456.876 |
-18,50%
|
3,15
|
2,54
|
3,15
|
2,60
|
31/10/2023 |
661.391 |
-0,31%
|
3,19
|
3,19
|
3,27
|
3,19
|
30/10/2023 |
426.333 |
3,23%
|
3,16
|
3,15
|
3,225
|
3,20
|
27/10/2023 |
292.799 |
-3,11%
|
3,22
|
3,12
|
3,22
|
3,12
|
26/10/2023 |
379.737 |
2,55%
|
3,16
|
3,155
|
3,25
|
3,22
|
25/10/2023 |
438.787 |
-0,63%
|
3,14
|
3,09
|
3,17
|
3,14
|
24/10/2023 |
403.844 |
1,28%
|
3,10
|
3,13
|
3,18
|
3,16
|
23/10/2023 |
407.088 |
0,00%
|
3,10
|
3,06
|
3,15
|
3,12
|
20/10/2023 |
534.300 |
-3,11%
|
3,24
|
3,11
|
3,265
|
3,12
|
19/10/2023 |
305.731 |
-2,72%
|
3,28
|
3,21
|
3,30
|
3,22
|
18/10/2023 |
279.053 |
-3,50%
|
3,35
|
3,30
|
3,39
|
3,31
|
17/10/2023 |
511.064 |
1,48%
|
3,35
|
3,35
|
3,46
|
3,43
|
16/10/2023 |
359.431 |
2,74%
|
3,34
|
3,34
|
3,405
|
3,38
|
13/10/2023 |
725.926 |
-1,79%
|
3,44
|
3,22
|
3,395
|
3,29
|
12/10/2023 |
324.853 |
-2,62%
|
3,39
|
3,35
|
3,46
|
3,35
|
11/10/2023 |
417.411 |
0,88%
|
3,40
|
3,40
|
3,46
|
3,44
|
10/10/2023 |
373.221 |
0,29%
|
3,40
|
3,40
|
3,48
|
3,41
|
09/10/2023 |
433.074 |
-0,59%
|
3,40
|
3,345
|
3,425
|
3,40
|